Melkior Resources Inc. (TSXV:MKR)
Canada
· Delayed Price · Currency is CAD 0.1350
+0.0050 (3.85%)
Jun 27, 2025, 3:53 PM EDT
Melkior Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.85% | 8,500 |
| Jun 26, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.70% | 9,000 |
| Jun 25, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.57% | 66,740 |
| Jun 24, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | - | 71,000 |
| Jun 23, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 1,000 |
| Jun 20, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.70% | 10,500 |
| Jun 19, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 4,500 |
| Jun 18, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.57% | 10,000 |
| Jun 17, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.67% | 57,000 |
| Jun 16, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 9,000 |
| Jun 13, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.45% | 13,000 |
| Jun 12, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 7.41% | 15,500 |
| Jun 11, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -6.90% | 20,000 |
| Jun 10, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 5,000 |
| Jun 9, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 9,500 |
| Jun 6, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 3.57% | 48,000 |
| Jun 5, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.45% | - |
| Jun 4, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -6.45% | 65,540 |
| 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 |