Mirasol Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 31, 2025	0.44	0.44	0.40	0.41	0.41	-5.81%	115,371
Jan 30, 2025	0.47	0.47	0.42	0.43	0.43	-7.53%	70,400
Jan 29, 2025	0.48	0.48	0.47	0.47	0.47	-1.06%	21,500
Jan 28, 2025	0.47	0.47	0.47	0.47	0.47	-4.08%	6,000
Jan 27, 2025	0.50	0.50	0.47	0.49	0.49	-2.00%	83,638
Jan 24, 2025	0.50	0.50	0.50	0.50	0.50	-	38,500
Jan 23, 2025	0.49	0.50	0.49	0.50	0.50	2.04%	37,600
Jan 22, 2025	0.48	0.50	0.48	0.49	0.49	8.89%	92,125
Jan 21, 2025	0.48	0.48	0.45	0.45	0.45	-5.26%	4,500
Jan 20, 2025	0.48	0.48	0.46	0.48	0.48	3.26%	9,800
Jan 17, 2025	0.46	0.46	0.46	0.46	0.46	2.22%	3,900
Jan 16, 2025	0.45	0.45	0.45	0.45	0.45	-	2,400
Jan 15, 2025	0.45	0.45	0.45	0.45	0.45	-	7,300
Jan 14, 2025	0.47	0.47	0.45	0.45	0.45	-3.23%	40,300
Jan 13, 2025	0.47	0.47	0.47	0.47	0.47	-	1,300
Jan 10, 2025	0.49	0.49	0.47	0.47	0.47	-3.12%	46,400
Jan 9, 2025	0.48	0.48	0.48	0.48	0.48	1.05%	4,100
Jan 8, 2025	0.47	0.48	0.47	0.48	0.48	-1.04%	3,000
Jan 7, 2025	0.53	0.53	0.48	0.48	0.48	-9.43%	44,100
Jan 6, 2025	0.53	0.53	0.53	0.53	0.53	-	-
Jan 3, 2025	0.55	0.55	0.52	0.53	0.53	-	6,300
Jan 2, 2025	0.53	0.53	0.51	0.53	0.53	-1.85%	14,900
Dec 31, 2024	0.47	0.54	0.47	0.54	0.54	14.89%	6,200
Dec 30, 2024	0.49	0.49	0.47	0.47	0.47	-7.84%	35,948
Dec 27, 2024	0.54	0.54	0.50	0.51	0.51	-5.56%	97,600
Dec 24, 2024	0.54	0.54	0.54	0.54	0.54	-8.47%	4,500
Dec 23, 2024	0.59	0.59	0.59	0.59	0.59	5.36%	1,100
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