Melkior Resources Inc. (TSXV:MKR)
Canada
· Delayed Price · Currency is CAD 0.1450
-0.0100 (-6.45%)
Jun 4, 2025, 3:39 PM EDT
Melkior Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2025 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 14.81% | 138,500 |
| Jun 2, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 4,100 |
| May 30, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 31,000 |
| May 29, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | -3.57% | 114,500 |
| May 28, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 7.69% | 10,500 |
| May 27, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -10.34% | 116,500 |
| May 26, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 1,000 |
| May 23, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 7.41% | 234,500 |
| May 22, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.57% | 86,000 |
| May 21, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -9.68% | 96,000 |
| May 20, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | - | 50,700 |
| May 16, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 28,500 |
| May 15, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 25,000 |
| May 14, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -6.06% | 72,330 |
| May 13, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 53,000 |
| May 12, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 39,100 |
| May 9, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 62,600 |
| May 8, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 48,500 |
| May 7, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 117,000 |
| May 6, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -2.94% | 143,500 |
| May 5, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 6.25% | 81,510 |
| May 2, 2025 | 0.18 | 0.18 | 0.14 | 0.16 | 0.16 | -8.57% | 315,900 |
| May 1, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -5.41% | 127,600 |
| Apr 30, 2025 | 0.23 | 0.23 | 0.19 | 0.19 | 0.19 | -19.57% | 441,448 |
| Apr 29, 2025 | 0.16 | 0.27 | 0.16 | 0.23 | 0.23 | 109.09% | 2,458,600 |
| Apr 28, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 4.76% | 407,500 |
| Apr 25, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 10.53% | 113,500 |
| Apr 24, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 5.56% | 3,000 |
| Apr 23, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 5.88% | - |
| Apr 22, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -5.56% | 1,000 |
| Apr 21, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 5,000 |
| Apr 17, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 5.88% | 12,000 |
| Apr 16, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 2,137 |
| Apr 15, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 63,500 |
| Apr 14, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -5.56% | 15,000 |
| Apr 11, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 5.88% | 32,000 |
| Apr 10, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 11,000 |
| Apr 9, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 5,000 |
| Apr 8, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -5.56% | 51,000 |
| Apr 7, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Apr 4, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -5.26% | 22,000 |
| Apr 3, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -5.00% | 20,000 |
| Apr 2, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | - |
| Apr 1, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | - |
| Mar 31, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 17.65% | 240,400 |
| Mar 28, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -5.56% | 1,000 |
| Mar 27, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Mar 26, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -10.00% | 97,000 |
| Mar 25, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | - |
| Mar 24, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | - |