Maritime Resources Corp. (TSXV:MAE)
Canada · Delayed Price · Currency is CAD 2.030
-0.050 (-2.40%)
Oct 24, 2025, 1:52 PM EDT
Maritime Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 2.12 | 2.19 | 2.07 | 2.08 | 2.08 | -5.02% | 100,086 |
| Oct 22, 2025 | 2.16 | 2.22 | 2.09 | 2.19 | 2.19 | 0.46% | 121,200 |
| Oct 21, 2025 | 2.45 | 2.45 | 2.10 | 2.18 | 2.18 | -13.49% | 123,118 |
| Oct 20, 2025 | 2.59 | 2.60 | 2.46 | 2.52 | 2.52 | -0.40% | 174,400 |
| Oct 17, 2025 | 2.65 | 2.65 | 2.47 | 2.53 | 2.53 | -6.99% | 189,926 |
| Oct 16, 2025 | 2.79 | 2.90 | 2.71 | 2.72 | 2.72 | -3.89% | 238,211 |
| Oct 15, 2025 | 2.64 | 2.88 | 2.63 | 2.83 | 2.83 | 6.79% | 378,621 |
| Oct 14, 2025 | 2.60 | 2.68 | 2.53 | 2.65 | 2.65 | 4.74% | 96,645 |
| Oct 10, 2025 | 2.60 | 2.71 | 2.51 | 2.53 | 2.53 | -3.07% | 145,744 |
| Oct 9, 2025 | 2.66 | 2.75 | 2.49 | 2.61 | 2.61 | -2.25% | 109,444 |
| Oct 8, 2025 | 2.55 | 2.72 | 2.52 | 2.67 | 2.67 | 6.80% | 252,400 |
| Oct 7, 2025 | 2.43 | 2.55 | 2.42 | 2.50 | 2.50 | 2.88% | 184,327 |
| Oct 6, 2025 | 2.40 | 2.49 | 2.40 | 2.43 | 2.43 | 4.29% | 141,708 |
| Oct 3, 2025 | 2.49 | 2.49 | 2.32 | 2.33 | 2.33 | -2.51% | 58,837 |
| Oct 2, 2025 | 2.45 | 2.47 | 2.32 | 2.39 | 2.39 | -2.45% | 83,912 |
| Oct 1, 2025 | 2.44 | 2.51 | 2.41 | 2.45 | 2.45 | 1.24% | 327,900 |
| Sep 30, 2025 | 2.53 | 2.53 | 2.38 | 2.42 | 2.42 | -3.97% | 133,300 |
| Sep 29, 2025 | 2.49 | 2.62 | 2.48 | 2.52 | 2.52 | 1.20% | 313,424 |
| Sep 26, 2025 | 2.17 | 2.51 | 2.17 | 2.49 | 2.49 | 14.75% | 599,830 |
| Sep 25, 2025 | 2.10 | 2.18 | 2.10 | 2.17 | 2.17 | 1.88% | 143,600 |
| Sep 24, 2025 | 2.14 | 2.18 | 2.11 | 2.13 | 2.13 | -1.39% | 57,609 |
| Sep 23, 2025 | 2.19 | 2.25 | 2.16 | 2.16 | 2.16 | -1.37% | 147,900 |
| Sep 22, 2025 | 2.12 | 2.20 | 2.12 | 2.19 | 2.19 | 3.79% | 308,500 |
| Sep 19, 2025 | 2.03 | 2.13 | 2.02 | 2.11 | 2.11 | 3.43% | 173,200 |
| Sep 18, 2025 | 1.90 | 2.05 | 1.90 | 2.04 | 2.04 | 0.49% | 61,000 |
| Sep 17, 2025 | 2.00 | 2.10 | 1.99 | 2.03 | 2.03 | - | 140,100 |
| Sep 16, 2025 | 2.09 | 2.11 | 2.01 | 2.03 | 2.03 | -2.40% | 145,500 |
| Sep 15, 2025 | 2.03 | 2.08 | 2.00 | 2.08 | 2.08 | - | 957,536 |
| Sep 12, 2025 | 2.13 | 2.16 | 2.04 | 2.08 | 2.08 | -3.26% | 184,239 |
| Sep 11, 2025 | 2.14 | 2.20 | 2.13 | 2.15 | 2.15 | - | 284,600 |
| Sep 10, 2025 | 2.07 | 2.17 | 2.07 | 2.15 | 2.15 | 4.37% | 678,023 |
| Sep 9, 2025 | 1.89 | 2.07 | 1.89 | 2.06 | 2.06 | 9.57% | 816,800 |
| Sep 8, 2025 | 1.85 | 1.94 | 1.84 | 1.88 | 1.88 | 5.03% | 3,096,700 |
| Sep 5, 2025 | 1.90 | 1.92 | 1.78 | 1.79 | 1.79 | -4.28% | 3,540,900 |
| Sep 4, 2025 | 1.84 | 1.93 | 1.77 | 1.87 | 1.87 | 1.63% | 270,300 |
| Sep 3, 2025 | 1.91 | 1.91 | 1.80 | 1.84 | 1.84 | 2.22% | 365,516 |
| Sep 2, 2025 | 1.62 | 1.83 | 1.55 | 1.80 | 1.80 | 18.42% | 696,600 |
| Aug 29, 2025 | 1.45 | 1.57 | 1.41 | 1.52 | 1.52 | 6.29% | 252,400 |
| Aug 28, 2025 | 1.29 | 1.43 | 1.29 | 1.43 | 1.43 | 12.60% | 157,315 |
| Aug 27, 2025 | 1.29 | 1.32 | 1.27 | 1.27 | 1.27 | -1.55% | 34,500 |
| Aug 26, 2025 | 1.25 | 1.29 | 1.23 | 1.29 | 1.29 | 1.57% | 118,726 |
| Aug 25, 2025 | 1.29 | 1.30 | 1.24 | 1.27 | 1.27 | 0.79% | 69,630 |
| Aug 22, 2025 | 1.28 | 1.28 | 1.22 | 1.26 | 1.26 | 0.80% | 77,118 |
| Aug 21, 2025 | 1.25 | 1.28 | 1.25 | 1.25 | 1.25 | -0.79% | 23,109 |
| Aug 20, 2025 | 1.25 | 1.27 | 1.23 | 1.26 | 1.26 | 0.80% | 60,500 |
| Aug 19, 2025 | 1.29 | 1.30 | 1.25 | 1.25 | 1.25 | -3.85% | 18,405 |
| Aug 18, 2025 | 1.27 | 1.30 | 1.24 | 1.30 | 1.30 | 3.17% | 162,049 |
| Aug 15, 2025 | 1.26 | 1.28 | 1.26 | 1.26 | 1.26 | 0.80% | 46,330 |
| Aug 14, 2025 | 1.28 | 1.28 | 1.24 | 1.25 | 1.25 | - | 527,600 |
| Aug 13, 2025 | 1.28 | 1.29 | 1.25 | 1.25 | 1.25 | 1.63% | 666,629 |