Mirasol Resources Ltd. (TSXV:MRZ)
0.4200
+0.0050 (1.20%)
Jun 12, 2025, 1:03 PM EDT
Mirasol Resources Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 12, 2025 | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | 1.20% | 9,500 |
Jun 11, 2025 | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | -2.35% | 28,400 |
Jun 10, 2025 | 0.43 | 0.43 | 0.42 | 0.43 | 0.43 | 3.66% | 65,723 |
Jun 9, 2025 | 0.43 | 0.43 | 0.41 | 0.41 | 0.41 | -8.89% | 64,322 |
Jun 6, 2025 | 0.48 | 0.48 | 0.45 | 0.45 | 0.45 | -5.26% | 13,713 |
Jun 5, 2025 | 0.48 | 0.48 | 0.43 | 0.48 | 0.48 | -1.04% | 15,837 |
Jun 4, 2025 | 0.45 | 0.48 | 0.45 | 0.48 | 0.48 | 6.67% | 31,512 |
Jun 3, 2025 | 0.46 | 0.46 | 0.44 | 0.45 | 0.45 | - | 23,100 |
Jun 2, 2025 | 0.43 | 0.45 | 0.40 | 0.45 | 0.45 | 7.14% | 46,721 |
May 30, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | 4,500 |
May 29, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
May 28, 2025 | 0.40 | 0.42 | 0.40 | 0.42 | 0.42 | 5.00% | 70,800 |
May 27, 2025 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | 5.26% | 152,937 |
May 26, 2025 | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | -1.30% | 16,500 |
May 23, 2025 | 0.37 | 0.39 | 0.37 | 0.39 | 0.39 | 4.05% | 40,000 |
May 22, 2025 | 0.39 | 0.39 | 0.37 | 0.37 | 0.37 | -5.13% | 68,000 |
May 21, 2025 | 0.36 | 0.39 | 0.35 | 0.39 | 0.39 | 14.71% | 175,540 |
May 20, 2025 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | -4.23% | 56,200 |
May 16, 2025 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | 1.43% | 20,142 |
May 15, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -1.41% | 6,000 |
May 14, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -4.05% | 10,000 |
May 13, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | 5.71% | 25,500 |
May 12, 2025 | 0.34 | 0.36 | 0.34 | 0.35 | 0.35 | 2.94% | 44,515 |
May 9, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 1.49% | - |
May 8, 2025 | 0.34 | 0.35 | 0.34 | 0.34 | 0.34 | - | 35,500 |
May 7, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -4.29% | 10,000 |
May 6, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -2.78% | 92,000 |
May 5, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 10,000 |
May 2, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 8,500 |
May 1, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 1.41% | 12,000 |
Apr 30, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -1.39% | 29,000 |
Apr 29, 2025 | 0.37 | 0.37 | 0.35 | 0.36 | 0.36 | -1.37% | 45,000 |
Apr 28, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -2.67% | 3,100 |
Apr 25, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | 1,000 |
Apr 24, 2025 | 0.38 | 0.38 | 0.36 | 0.38 | 0.38 | -5.06% | 45,400 |
Apr 23, 2025 | 0.38 | 0.40 | 0.38 | 0.40 | 0.40 | 1.28% | 65,915 |
Apr 22, 2025 | 0.37 | 0.39 | 0.37 | 0.39 | 0.39 | 6.85% | 60,000 |
Apr 21, 2025 | 0.36 | 0.39 | 0.36 | 0.37 | 0.37 | 2.82% | 112,000 |
Apr 17, 2025 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | 1.43% | 16,600 |
Apr 16, 2025 | 0.36 | 0.36 | 0.33 | 0.35 | 0.35 | -1.41% | 210,935 |
Apr 15, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 22,500 |
Apr 14, 2025 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | -4.05% | 22,700 |
Apr 11, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | 8.82% | 24,600 |
Apr 10, 2025 | 0.37 | 0.37 | 0.34 | 0.34 | 0.34 | -2.86% | 51,804 |
Apr 9, 2025 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | - | 40,500 |
Apr 8, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -2.78% | 36,000 |
Apr 7, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -1.37% | 21,000 |
Apr 4, 2025 | 0.37 | 0.37 | 0.36 | 0.37 | 0.37 | -2.67% | 39,500 |
Apr 3, 2025 | 0.38 | 0.38 | 0.37 | 0.38 | 0.38 | -3.85% | 51,300 |
Apr 2, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |