Maritime Resources Corp. (TSXV:MAE)
Canada
· Delayed Price · Currency is CAD 1.140
-0.120 (-9.52%)
Jun 27, 2025, 3:59 PM EDT
Maritime Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 1.19 | 1.22 | 1.14 | 1.14 | 1.14 | -9.52% | 93,790 |
| Jun 26, 2025 | 1.28 | 1.28 | 1.22 | 1.26 | 1.26 | -1.56% | 38,940 |
| Jun 25, 2025 | 1.25 | 1.30 | 1.25 | 1.28 | 1.28 | 3.23% | 38,434 |
| Jun 24, 2025 | 1.20 | 1.24 | 1.10 | 1.24 | 1.24 | -0.80% | 137,900 |
| Jun 23, 2025 | 1.35 | 1.36 | 1.20 | 1.25 | 1.25 | -7.41% | 81,500 |
| Jun 20, 2025 | 1.39 | 1.45 | 1.35 | 1.35 | 1.35 | -0.74% | 105,000 |
| Jun 19, 2025 | 1.31 | 1.36 | 1.29 | 1.36 | 1.36 | 4.62% | 243,521 |
| Jun 18, 2025 | 1.15 | 1.34 | 1.11 | 1.30 | 1.30 | 20.37% | 367,300 |
| Jun 17, 2025 | 1.10 | 1.10 | 1.05 | 1.08 | 1.08 | 9.09% | 41,600 |
| Jun 16, 2025 | 1.01 | 1.10 | 0.96 | 0.99 | 0.99 | -5.71% | 47,500 |
| Jun 13, 2025 | 1.05 | 1.05 | 1.00 | 1.05 | 1.05 | - | 750,514 |
| Jun 12, 2025 | 1.00 | 1.05 | 1.00 | 1.05 | 1.05 | - | 541,000 |
| Jun 11, 2025 | 1.00 | 1.05 | 1.00 | 1.05 | 1.05 | - | 471,400 |
| Jun 10, 2025 | 1.05 | 1.05 | 1.00 | 1.05 | 1.05 | - | 245,500 |
| Jun 9, 2025 | 1.05 | 1.05 | 1.00 | 1.05 | 1.05 | - | 273,132 |
| Jun 6, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 216,500 |
| Jun 5, 2025 | 1.05 | 1.05 | 1.02 | 1.05 | 1.05 | - | 79,200 |
| Jun 4, 2025 | 1.05 | 1.05 | 1.00 | 1.05 | 1.05 | - | 496,700 |
| Jun 3, 2025 | 1.05 | 1.05 | 1.00 | 1.05 | 1.05 | -4.55% | 250,900 |
| Jun 2, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 4.76% | 13,800 |
| May 30, 2025 | 1.10 | 1.10 | 1.00 | 1.05 | 1.05 | - | 103,510 |
| May 29, 2025 | 1.05 | 1.10 | 1.05 | 1.05 | 1.05 | -4.55% | 164,000 |
| May 28, 2025 | 1.00 | 1.10 | 1.00 | 1.10 | 1.10 | 4.76% | 704,427 |
| May 27, 2025 | 1.00 | 1.05 | 1.00 | 1.05 | 1.05 | - | 432,700 |
| May 26, 2025 | 1.10 | 1.10 | 1.05 | 1.05 | 1.05 | -4.55% | 41,600 |
| May 23, 2025 | 1.10 | 1.15 | 1.05 | 1.10 | 1.10 | - | 465,500 |
| May 22, 2025 | 1.10 | 1.10 | 1.05 | 1.10 | 1.10 | - | 38,900 |
| May 21, 2025 | 1.10 | 1.10 | 1.05 | 1.10 | 1.10 | - | 541,829 |
| May 20, 2025 | 1.10 | 1.15 | 1.10 | 1.10 | 1.10 | - | 1,320,827 |
| May 16, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 4.76% | 6,850 |
| May 15, 2025 | 1.00 | 1.10 | 1.00 | 1.05 | 1.05 | 5.00% | 27,173 |
| May 14, 2025 | 1.05 | 1.05 | 1.00 | 1.00 | 1.00 | -9.09% | 95,820 |
| May 13, 2025 | 1.15 | 1.15 | 1.10 | 1.10 | 1.10 | -4.35% | 22,280 |
| May 12, 2025 | 1.15 | 1.20 | 1.15 | 1.15 | 1.15 | - | 38,890 |
| May 9, 2025 | 1.15 | 1.20 | 1.10 | 1.15 | 1.15 | - | 36,304 |
| May 8, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 15,650 |
| May 7, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 76,383 |
| May 6, 2025 | 1.20 | 1.20 | 1.15 | 1.15 | 1.15 | - | 68,880 |
| May 5, 2025 | 1.20 | 1.20 | 1.15 | 1.15 | 1.15 | - | 28,733 |
| May 2, 2025 | 1.05 | 1.25 | 1.05 | 1.15 | 1.15 | 9.52% | 181,193 |
| May 1, 2025 | 1.10 | 1.10 | 1.05 | 1.05 | 1.05 | -4.55% | 30,750 |
| Apr 30, 2025 | 1.10 | 1.10 | 1.05 | 1.10 | 1.10 | - | 31,300 |
| Apr 29, 2025 | 1.10 | 1.15 | 1.10 | 1.10 | 1.10 | - | 9,250 |
| Apr 28, 2025 | 1.15 | 1.15 | 1.10 | 1.10 | 1.10 | -4.35% | 7,870 |
| Apr 25, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 9,592 |
| Apr 24, 2025 | 1.15 | 1.15 | 1.05 | 1.15 | 1.15 | - | 81,230 |
| Apr 23, 2025 | 1.00 | 1.15 | 1.00 | 1.15 | 1.15 | 9.52% | 114,232 |
| Apr 22, 2025 | 1.05 | 1.05 | 1.00 | 1.05 | 1.05 | - | 91,530 |
| Apr 21, 2025 | 1.05 | 1.15 | 1.00 | 1.05 | 1.05 | - | 100,240 |
| Apr 17, 2025 | 1.05 | 1.05 | 0.95 | 1.05 | 1.05 | 5.00% | 19,250 |