Skip to main content
Melkior Resources Inc. (TSXV:MKR)
Canada flag Canada · Delayed Price · Currency is CAD
0.1600
0.00 (0.00%)
May 8, 2025, 3:52 PM EDT

Melkior Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 20250.160.170.160.170.173.13%33,500
May 7, 20250.160.170.160.160.16-3.03%117,000
May 6, 20250.170.180.170.170.17-2.94%143,500
May 5, 20250.170.170.170.170.176.25%81,510
May 2, 20250.180.180.140.160.16-8.57%315,900
May 1, 20250.190.190.180.180.18-5.41%127,600
Apr 30, 20250.230.230.190.190.19-19.57%441,448
Apr 29, 20250.160.270.160.230.23109.09%2,458,600
Apr 28, 20250.110.120.110.110.114.76%407,500
Apr 25, 20250.100.110.100.110.1110.53%113,500
Apr 24, 20250.100.100.100.100.105.56%3,000
Apr 23, 20250.090.090.090.090.095.88%-
Apr 22, 20250.090.090.090.090.09-5.56%1,000
Apr 21, 20250.090.090.090.090.09-5,000
Apr 17, 20250.090.090.090.090.095.88%12,000
Apr 16, 20250.090.090.090.090.09-2,137
Apr 15, 20250.090.090.090.090.09-63,500
Apr 14, 20250.090.090.090.090.09-5.56%15,000
Apr 11, 20250.090.090.090.090.095.88%32,000
Apr 10, 20250.090.090.090.090.09-11,000
Apr 9, 20250.090.090.090.090.09-5,000
Apr 8, 20250.090.090.090.090.09-5.56%51,000
Apr 7, 20250.090.090.090.090.09--
Apr 4, 20250.090.090.090.090.09-5.26%22,000
Apr 3, 20250.100.100.100.100.10-5.00%20,000
Apr 2, 20250.100.100.100.100.10--
Apr 1, 20250.100.100.100.100.10--
Mar 31, 20250.100.100.100.100.1017.65%240,400
Mar 28, 20250.090.090.090.090.09-5.56%1,000
Mar 27, 20250.090.090.090.090.09--
Mar 26, 20250.090.090.090.090.09-10.00%97,000
Mar 25, 20250.100.100.100.100.10--
Mar 24, 20250.100.100.100.100.10--
Mar 21, 20250.100.100.100.100.10--
Mar 20, 20250.100.100.100.100.10--
Mar 19, 20250.100.100.100.100.105.26%2,000
Mar 18, 20250.100.100.100.100.10-5.00%500
Mar 17, 20250.090.100.090.100.105.26%143,500
Mar 14, 20250.100.100.100.100.10-144,000
Mar 13, 20250.100.100.100.100.10-5.00%50,000
Mar 12, 20250.100.100.100.100.105.26%-
Mar 11, 20250.100.100.100.100.10-53,000
Mar 10, 20250.100.100.100.100.10-80,000
Mar 7, 20250.100.100.100.100.10-5.00%20,500
Mar 6, 20250.100.100.100.100.10--
Mar 5, 20250.100.100.100.100.10--
Mar 4, 20250.100.100.100.100.10-50,000
Mar 3, 20250.100.100.100.100.105.26%9,000
Feb 28, 20250.100.100.100.100.10-5.00%2,000
Feb 27, 20250.110.110.100.100.10-4.76%11,500