Morien Resources Corp. (TSXV:MOX)
Canada
· Delayed Price · Currency is CAD 0.2950
+0.0050 (1.72%)
Jun 27, 2025, 2:27 PM EDT
Morien Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 0.30 | 0.32 | 0.30 | 0.30 | 0.30 | - | 24,500 |
| Jun 26, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 9.26% | 7,500 |
| Jun 25, 2025 | 0.28 | 0.30 | 0.27 | 0.27 | 0.27 | -3.57% | 17,000 |
| Jun 24, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 9.80% | 6,600 |
| Jun 23, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -7.27% | 4,000 |
| Jun 20, 2025 | 0.27 | 0.29 | 0.27 | 0.28 | 0.28 | -5.17% | 53,500 |
| Jun 19, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.69% | 10,500 |
| Jun 18, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -1.67% | 4,800 |
| Jun 17, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -6.25% | 2,000 |
| Jun 16, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Jun 13, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 1.59% | - |
| Jun 12, 2025 | 0.30 | 0.32 | 0.30 | 0.32 | 0.32 | 8.62% | 30,000 |
| Jun 11, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 512 |
| Jun 10, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -1.69% | 16,300 |
| Jun 9, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.67% | 500 |
| Jun 6, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Jun 5, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 5,500 |
| Jun 4, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 10,009 |
| Jun 3, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -6.25% | 10,000 |
| Jun 2, 2025 | 0.30 | 0.32 | 0.30 | 0.32 | 0.32 | 14.29% | 6,500 |
| May 30, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 32,500 |
| May 29, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -6.67% | 4,500 |
| May 28, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 3.45% | 55,700 |
| May 27, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| May 26, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| May 23, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| May 22, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -3.33% | 10,300 |
| May 21, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 3.45% | 4,640 |
| May 20, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -6.45% | 37,500 |
| May 16, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 3.33% | 1,000 |
| May 15, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -11.76% | 26,621 |
| May 14, 2025 | 0.30 | 0.34 | 0.30 | 0.34 | 0.34 | 17.24% | 21,000 |
| May 13, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| May 12, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| May 9, 2025 | 0.32 | 0.32 | 0.29 | 0.29 | 0.29 | -14.71% | 19,500 |
| May 8, 2025 | 0.34 | 0.35 | 0.34 | 0.34 | 0.34 | 7.94% | 15,400 |
| May 7, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -1.56% | 1,500 |
| May 6, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -5.88% | 12,500 |
| May 5, 2025 | 0.31 | 0.34 | 0.31 | 0.34 | 0.34 | 23.64% | 30,000 |
| May 2, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -11.29% | 2,500 |
| May 1, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Apr 30, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Apr 29, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Apr 28, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 10.71% | 12,000 |
| Apr 25, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Apr 24, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Apr 23, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.75% | - |
| Apr 22, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 9.62% | 1,504 |
| Apr 21, 2025 | 0.29 | 0.29 | 0.26 | 0.26 | 0.26 | -7.14% | 24,000 |
| Apr 17, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | 7.69% | 22,000 |