Melkior Resources Inc. (TSXV:MKR)
Canada · Delayed Price · Currency is CAD 0.1150
-0.0050 (-4.17%)
Jul 21, 2026, 1:11 PM EST
Melkior Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | - | -4.17% | 69,620 |
| 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 |
| Jun 9, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.85% | 16,000 |
| Jun 8, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.70% | 5,000 |
| Jun 5, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 4,500 |
| Jun 4, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 19,500 |
| Jun 3, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 7,500 |
| Jun 1, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 8.00% | 7,150 |
| May 29, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 10,000 |
| May 28, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -7.41% | 14,000 |
| May 27, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 17.39% | 15,500 |
| May 26, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 1,000 |
| May 25, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 25,000 |
| May 21, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 44,500 |
| May 20, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.85% | 4,000 |
| May 15, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 8.33% | 37,500 |
| May 13, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 21,270 |
| May 12, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 52,510 |
| May 11, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 215,676 |
| May 8, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 250,500 |
| May 7, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 279,029 |
| May 6, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 310,000 |
| May 5, 2026 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | - | 100,000 |
| May 4, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -7.69% | 32,000 |
| May 1, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -7.14% | 41,000 |
| Apr 29, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | - | 19,000 |
| Apr 28, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | - | 23,500 |
| Apr 27, 2026 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -12.50% | 50,501 |
| Apr 24, 2026 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | 6.67% | 129,400 |
| Apr 22, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 7.14% | 46,000 |
| Apr 21, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 3,300 |
| Apr 16, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.70% | 15,000 |