Morien Resources Corp. (TSXV:MOX)
Canada · Delayed Price · Currency is CAD 0.2250
-0.0100 (-4.26%)
At close: Mar 27, 2026
Morien Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -4.26% | 28,900 |
| Mar 26, 2026 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | - | 41,500 |
| Mar 25, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 4.44% | 15,500 |
| Mar 24, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.17% | 100,000 |
| Mar 23, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 6.98% | 50,428 |
| Mar 20, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 16,000 |
| Mar 19, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.27% | 20,423 |
| Mar 18, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -10.20% | 26,375 |
| Mar 17, 2026 | 0.22 | 0.25 | 0.22 | 0.25 | 0.25 | 13.95% | 18,321 |
| Mar 16, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.27% | 9,000 |
| Mar 13, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -12.00% | 89,976 |
| Mar 12, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 4.17% | 84,500 |
| Mar 11, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | 4.35% | 16,000 |
| Mar 10, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | 2.22% | 44,012 |
| Mar 9, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -6.25% | 31,000 |
| Mar 6, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.00% | 105,506 |
| Mar 5, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 11.11% | 11,500 |
| Mar 4, 2026 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | -4.26% | 118,558 |
| Mar 3, 2026 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | - | 105,978 |
| Mar 2, 2026 | 0.24 | 0.26 | 0.24 | 0.24 | 0.24 | 2.17% | 264,867 |
| Feb 27, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 6.98% | 128,745 |
| Feb 26, 2026 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | 10.26% | 148,544 |
| Feb 25, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.50% | 1,500 |
| Feb 24, 2026 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | 5.26% | 180,000 |
| Feb 23, 2026 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -2.56% | 16,500 |
| Feb 20, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 2.63% | 30,000 |
| Feb 19, 2026 | 0.20 | 0.21 | 0.19 | 0.19 | 0.19 | -5.00% | 19,050 |
| Feb 18, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 1,000 |
| Feb 17, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 5.26% | 10,025 |
| Feb 13, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -5.00% | 35,759 |
| Feb 12, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 50,000 |
| Feb 11, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 1,390 |
| Feb 10, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 1,000 |
| Feb 9, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 5.26% | 5,500 |
| Feb 3, 2026 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -2.56% | 109,772 |
| Feb 2, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 2.63% | 85,200 |
| Jan 30, 2026 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -13.64% | 56,135 |
| Jan 29, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 4.76% | 13,044 |
| Jan 28, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 70,000 |
| Jan 27, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 3,486 |
| Jan 26, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 56,500 |
| Jan 23, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 50,000 |
| Jan 22, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 52,010 |
| Jan 21, 2026 | 0.22 | 0.23 | 0.21 | 0.21 | 0.21 | -2.33% | 148,500 |
| Jan 20, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | - | 136,760 |
| Jan 19, 2026 | 0.22 | 0.24 | 0.22 | 0.22 | 0.22 | - | 312,100 |
| Jan 16, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | - | 111,196 |
| Jan 15, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -4.44% | 4,515 |
| Jan 14, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 4.65% | 22,600 |
| Jan 13, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.27% | 522,132 |