Mirasol Resources Ltd. (TSXV: MRZ)

Mirasol Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	0.53	0.56	0.53	0.56	0.56	5.66%	5,830
Dec 19, 2024	0.54	0.56	0.52	0.53	0.53	-10.17%	36,500
Dec 18, 2024	0.57	0.60	0.57	0.59	0.59	3.51%	11,818
Dec 17, 2024	0.57	0.57	0.57	0.57	0.57	3.64%	1,200
Dec 16, 2024	0.56	0.56	0.55	0.55	0.55	-	16,700
Dec 13, 2024	0.57	0.57	0.55	0.55	0.55	-6.78%	15,600
Dec 12, 2024	0.61	0.61	0.59	0.59	0.59	-3.28%	15,214
Dec 11, 2024	0.60	0.61	0.60	0.61	0.61	3.39%	68,500
Dec 10, 2024	0.58	0.60	0.58	0.59	0.59	1.72%	36,800
Dec 9, 2024	0.55	0.59	0.55	0.58	0.58	7.41%	73,236
Dec 6, 2024	0.52	0.55	0.52	0.54	0.54	5.88%	98,049
Dec 5, 2024	0.50	0.51	0.50	0.51	0.51	4.08%	27,600
Dec 4, 2024	0.49	0.51	0.49	0.49	0.49	-	166,200
Dec 3, 2024	0.47	0.49	0.47	0.49	0.49	1.03%	41,100
Dec 2, 2024	0.50	0.50	0.49	0.49	0.49	-2.02%	17,622
Nov 29, 2024	0.47	0.50	0.47	0.50	0.50	5.32%	107,900
Nov 28, 2024	0.45	0.49	0.45	0.47	0.47	10.59%	43,000
Nov 27, 2024	0.43	0.43	0.43	0.43	0.43	1.19%	922
Nov 26, 2024	0.41	0.42	0.41	0.42	0.42	3.70%	146,126
Nov 25, 2024	0.40	0.41	0.40	0.41	0.41	3.85%	41,000
Nov 22, 2024	0.40	0.40	0.39	0.39	0.39	-2.50%	51,941
Nov 21, 2024	0.39	0.40	0.39	0.40	0.40	1.27%	21,000
Nov 20, 2024	0.40	0.40	0.40	0.40	0.40	-1.25%	24,041
Nov 19, 2024	0.41	0.41	0.40	0.40	0.40	1.27%	41,400
Nov 18, 2024	0.40	0.40	0.40	0.40	0.40	2.60%	500
Nov 15, 2024	0.42	0.43	0.39	0.39	0.39	-3.75%	53,000
Nov 14, 2024	0.41	0.41	0.39	0.40	0.40	-2.44%	55,500
Nov 13, 2024	0.43	0.43	0.41	0.41	0.41	-2.38%	68,000
Nov 12, 2024	0.41	0.43	0.41	0.42	0.42	-	75,400
Nov 11, 2024	0.43	0.45	0.42	0.42	0.42	-1.18%	81,500
Nov 8, 2024	0.43	0.43	0.43	0.43	0.43	1.19%	1,000
Nov 7, 2024	0.43	0.43	0.42	0.42	0.42	-3.45%	9,500
Nov 6, 2024	0.42	0.44	0.42	0.44	0.44	1.16%	54,000
Nov 5, 2024	0.44	0.45	0.43	0.43	0.43	-1.15%	45,700
Nov 4, 2024	0.44	0.44	0.44	0.44	0.44	2.35%	12,500
Nov 1, 2024	0.43	0.43	0.43	0.43	0.43	-	7,000
Oct 31, 2024	0.44	0.44	0.43	0.43	0.43	-3.41%	21,600
Oct 30, 2024	0.45	0.45	0.44	0.44	0.44	-1.12%	6,200
Oct 29, 2024	0.45	0.45	0.45	0.45	0.45	-2.20%	3,605
Oct 28, 2024	0.46	0.46	0.46	0.46	0.46	1.11%	6,800
Oct 25, 2024	0.46	0.46	0.45	0.45	0.45	-1.10%	15,500
Oct 24, 2024	0.45	0.46	0.45	0.46	0.46	1.11%	22,000
Oct 23, 2024	0.46	0.46	0.45	0.45	0.45	-2.17%	24,900
Oct 22, 2024	0.46	0.46	0.46	0.46	0.46	-1.08%	7,700
Oct 21, 2024	0.48	0.48	0.47	0.47	0.47	-2.11%	13,130
Oct 18, 2024	0.50	0.50	0.45	0.48	0.48	-5.00%	28,139
Oct 17, 2024	0.49	0.50	0.48	0.50	0.50	4.17%	62,400
Oct 16, 2024	0.44	0.50	0.44	0.48	0.48	6.67%	325,400
Oct 15, 2024	0.45	0.45	0.45	0.45	0.45	4.65%	4,500
Oct 11, 2024	0.45	0.45	0.43	0.43	0.43	-2.27%	25,800
Oct 10, 2024	0.44	0.44	0.44	0.44	0.44	-	50,700
Oct 9, 2024	0.47	0.47	0.44	0.44	0.44	-8.33%	4,600
Oct 8, 2024	0.48	0.48	0.48	0.48	0.48	-	-
Oct 7, 2024	0.48	0.48	0.48	0.48	0.48	5.49%	2,230
Oct 4, 2024	0.46	0.46	0.46	0.46	0.46	-	1,500
Oct 3, 2024	0.47	0.47	0.46	0.46	0.46	2.25%	4,047
Oct 2, 2024	0.45	0.45	0.44	0.45	0.45	3.49%	5,530
Oct 1, 2024	0.45	0.45	0.43	0.43	0.43	-3.37%	24,000
Sep 30, 2024	0.45	0.45	0.45	0.45	0.45	-5.32%	4,000
Sep 27, 2024	0.45	0.47	0.43	0.47	0.47	4.44%	41,300
Sep 26, 2024	0.45	0.45	0.45	0.45	0.45	-2.17%	20,600
Sep 25, 2024	0.49	0.49	0.46	0.46	0.46	-4.17%	50,534
Sep 24, 2024	0.48	0.48	0.48	0.48	0.48	2.13%	5,000
Sep 23, 2024	0.46	0.48	0.46	0.47	0.47	2.17%	10,000
Sep 20, 2024	0.47	0.47	0.46	0.46	0.46	-1.08%	11,609
Sep 19, 2024	0.47	0.47	0.47	0.47	0.47	-1.06%	4,800
Sep 18, 2024	0.47	0.47	0.47	0.47	0.47	1.08%	-
Sep 17, 2024	0.47	0.47	0.47	0.47	0.47	-	7,320
Sep 16, 2024	0.47	0.47	0.46	0.47	0.47	1.09%	27,500
Sep 13, 2024	0.46	0.46	0.46	0.46	0.46	-	-
Sep 12, 2024	0.47	0.47	0.46	0.46	0.46	-2.13%	8,900
Sep 11, 2024	0.46	0.47	0.45	0.47	0.47	-6.00%	4,900
Sep 10, 2024	0.50	0.50	0.50	0.50	0.50	-	1,001
Sep 9, 2024	0.47	0.50	0.47	0.50	0.50	2.04%	36,100
Sep 6, 2024	0.49	0.49	0.49	0.49	0.49	-	-
Sep 5, 2024	0.49	0.49	0.49	0.49	0.49	-2.00%	18,000
Sep 4, 2024	0.50	0.50	0.50	0.50	0.50	-	-
Sep 3, 2024	0.47	0.50	0.47	0.50	0.50	3.09%	85,600
Aug 30, 2024	0.46	0.49	0.45	0.49	0.49	10.23%	27,900
Aug 29, 2024	0.42	0.44	0.42	0.44	0.44	-2.22%	9,400
Aug 28, 2024	0.45	0.45	0.45	0.45	0.45	-	3,000
Aug 27, 2024	0.46	0.46	0.45	0.45	0.45	-4.26%	387,000
Aug 26, 2024	0.50	0.50	0.47	0.47	0.47	-6.00%	2,200
Aug 23, 2024	0.50	0.50	0.50	0.50	0.50	-	500
Aug 22, 2024	0.50	0.50	0.50	0.50	0.50	1.01%	-
Aug 21, 2024	0.49	0.50	0.47	0.50	0.50	7.61%	4,500
Aug 20, 2024	0.45	0.46	0.45	0.46	0.46	5.75%	19,004
Aug 19, 2024	0.41	0.44	0.41	0.44	0.44	6.10%	32,040
Aug 16, 2024	0.41	0.41	0.40	0.41	0.41	3.80%	30,500
Aug 15, 2024	0.40	0.40	0.40	0.40	0.40	-1.25%	532
Aug 14, 2024	0.40	0.40	0.40	0.40	0.40	-	2,000
Aug 13, 2024	0.38	0.40	0.38	0.40	0.40	2.56%	27,510
Aug 12, 2024	0.40	0.40	0.39	0.39	0.39	-2.50%	66,030
Aug 9, 2024	0.40	0.40	0.40	0.40	0.40	-2.44%	500
Aug 8, 2024	0.41	0.41	0.41	0.41	0.41	-	-
Aug 7, 2024	0.42	0.42	0.41	0.41	0.41	2.50%	14,549
Aug 6, 2024	0.42	0.42	0.39	0.40	0.40	-13.04%	257,600
Aug 2, 2024	0.46	0.46	0.46	0.46	0.46	-2.13%	9,000
Aug 1, 2024	0.46	0.47	0.46	0.47	0.47	4.44%	65,200
Jul 31, 2024	0.43	0.45	0.43	0.45	0.45	9.76%	5,032

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.