Morien Resources Corp. (TSXV:MOX)
Canada
· Delayed Price · Currency is CAD 0.2850
0.00 (0.00%)
Apr 22, 2025, 9:47 AM EDT
Morien Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 16, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 1,000 |
| Apr 15, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Apr 14, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 4.00% | 2,000 |
| Apr 11, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Apr 10, 2025 | 0.29 | 0.29 | 0.25 | 0.25 | 0.25 | -3.85% | 15,500 |
| Apr 9, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -5.45% | 13,300 |
| Apr 8, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | 1.85% | 2,500 |
| Apr 7, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.89% | - |
| Apr 4, 2025 | 0.30 | 0.34 | 0.27 | 0.27 | 0.27 | -11.67% | 18,500 |
| Apr 3, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -11.76% | 7,000 |
| Apr 2, 2025 | 0.30 | 0.34 | 0.30 | 0.34 | 0.34 | 13.33% | 31,400 |
| Apr 1, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 7.14% | 8,000 |
| Mar 31, 2025 | 0.25 | 0.30 | 0.25 | 0.28 | 0.28 | 5.66% | 42,500 |
| Mar 28, 2025 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -1.85% | 218,000 |
| Mar 27, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 3,000 |
| Mar 26, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Mar 25, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -3.57% | 1,000 |
| Mar 24, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.75% | - |
| Mar 21, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -5.00% | 143,500 |
| Mar 20, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.69% | - |
| Mar 19, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 5.36% | 36,000 |
| Mar 18, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Mar 17, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Mar 14, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -5.08% | 5,000 |
| Mar 13, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.67% | 35,000 |
| Mar 12, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Mar 11, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Mar 10, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 3.45% | 5,500 |
| Mar 7, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 7.41% | 32,500 |
| Mar 6, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.89% | - |
| Mar 5, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 3.92% | 12,000 |
| Mar 4, 2025 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | -3.77% | 50,300 |
| Mar 3, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.92% | 43,200 |
| Feb 28, 2025 | 0.22 | 0.27 | 0.22 | 0.26 | 0.26 | 13.04% | 451,500 |
| Feb 27, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.22% | 572,400 |
| Feb 26, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -11.76% | 282,900 |
| Feb 25, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -7.27% | 2,500 |
| Feb 24, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 7.84% | 1,005 |
| Feb 21, 2025 | 0.28 | 0.28 | 0.25 | 0.26 | 0.26 | -15.00% | 49,000 |
| Feb 20, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Feb 19, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.69% | - |
| Feb 18, 2025 | 0.29 | 0.30 | 0.26 | 0.30 | 0.30 | -15.71% | 17,800 |
| Feb 14, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Feb 13, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 1.45% | - |
| Feb 12, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 23.21% | 1,300 |
| Feb 11, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Feb 10, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |