Melkior Resources Inc. (TSXV:MKR)
Canada · Delayed Price · Currency is CAD 0.1050
-0.0100 (-8.70%)
Oct 9, 2026, 2:46 PM EST
Melkior Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.70% | 33,500 |
| Oct 8, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.55% | 5,000 |
| Oct 7, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -8.33% | 30,000 |
| Oct 1, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 9.09% | 9,000 |
| Sep 30, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 10,100 |
| Sep 29, 2026 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | -8.33% | 62,000 |
| Sep 28, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 10,000 |
| Sep 23, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 7,500 |
| Sep 22, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 28,500 |
| Sep 17, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 18,000 |
| Sep 16, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 6,459 |
| Sep 15, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 25,100 |
| Sep 14, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -8.70% | 24,500 |
| Sep 10, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 2,000 |
| Sep 9, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 33,510 |
| Sep 8, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 8,010 |
| Sep 2, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 9.09% | 34,000 |
| Sep 1, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 21,000 |
| Aug 31, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 20,000 |
| Aug 21, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -7.69% | 15,850 |
| Aug 20, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 4.00% | 134,000 |
| Aug 19, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | - | 13,000 |
| Aug 17, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 29,000 |
| Aug 13, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 10,500 |
| Aug 7, 2026 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | 13.64% | 96,500 |
| Aug 4, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 38,053 |
| Jul 30, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 28,000 |
| Jul 29, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 27,000 |
| Jul 23, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 19,000 |
| Jul 22, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.35% | 2,000 |
| Jul 21, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 73,120 |
| Jul 20, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 16,000 |
| Jul 16, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 9,500 |
| Jul 15, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.00% | 1,000 |
| Jul 14, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 8.70% | 10,898 |
| Jul 13, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -4.17% | 16,440 |
| Jul 9, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 33,000 |
| Jul 8, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 17,000 |
| Jul 6, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 15,500 |
| Jul 2, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 8,500 |
| Jun 29, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 2,000 |
| Jun 26, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 9.09% | 10,500 |
| Jun 25, 2026 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | -12.00% | 75,525 |
| Jun 24, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 79,711 |
| Jun 23, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 23,000 |
| Jun 17, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 25,400 |
| Jun 16, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 500 |
| Jun 15, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | - | 12,500 |
| Jun 12, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 3,000 |
| Jun 10, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 24,300 |