Mirasol Resources Ltd. (TSXV:MRZ)
Canada
· Delayed Price · Currency is CAD 0.3750
-0.0150 (-3.85%)
Apr 24, 2025, 2:53 PM EDT
Mirasol Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Apr 1, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Mar 31, 2025 | 0.39 | 0.39 | 0.38 | 0.39 | 0.39 | - | 60,500 |
| Mar 28, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | 1,310 |
| Mar 27, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | - | 50,000 |
| Mar 26, 2025 | 0.39 | 0.40 | 0.39 | 0.39 | 0.39 | 1.30% | 60,500 |
| Mar 25, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | -3.75% | 27,102 |
| Mar 24, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 84,000 |
| Mar 21, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | 3.90% | 111,620 |
| Mar 20, 2025 | 0.43 | 0.43 | 0.39 | 0.39 | 0.39 | -9.41% | 178,500 |
| Mar 19, 2025 | 0.45 | 0.45 | 0.42 | 0.43 | 0.43 | -7.61% | 63,500 |
| Mar 18, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | - | 22,500 |
| Mar 17, 2025 | 0.42 | 0.46 | 0.41 | 0.46 | 0.46 | 8.24% | 94,500 |
| Mar 14, 2025 | 0.45 | 0.45 | 0.43 | 0.43 | 0.43 | 3.66% | 38,000 |
| Mar 13, 2025 | 0.40 | 0.41 | 0.39 | 0.41 | 0.41 | 2.50% | 11,500 |
| Mar 12, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | - | 26,100 |
| Mar 11, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 1,000 |
| Mar 10, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 2,500 |
| Mar 7, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 1.27% | 1,020 |
| Mar 6, 2025 | 0.42 | 0.42 | 0.40 | 0.40 | 0.40 | - | 3,000 |
| Mar 5, 2025 | 0.41 | 0.41 | 0.39 | 0.40 | 0.40 | -5.95% | 164,700 |
| Mar 4, 2025 | 0.41 | 0.42 | 0.40 | 0.42 | 0.42 | 2.44% | 66,000 |
| Mar 3, 2025 | 0.44 | 0.44 | 0.40 | 0.41 | 0.41 | -6.82% | 194,516 |
| Feb 28, 2025 | 0.45 | 0.46 | 0.44 | 0.44 | 0.44 | - | 78,920 |
| Feb 27, 2025 | 0.47 | 0.47 | 0.44 | 0.44 | 0.44 | -4.35% | 63,336 |
| Feb 26, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 378 |
| Feb 25, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 2.22% | 8,100 |
| Feb 24, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Feb 21, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Feb 20, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 2.27% | 28,000 |
| Feb 19, 2025 | 0.43 | 0.44 | 0.42 | 0.44 | 0.44 | 4.76% | 49,927 |
| Feb 18, 2025 | 0.44 | 0.44 | 0.42 | 0.42 | 0.42 | -2.33% | 88,500 |
| Feb 14, 2025 | 0.45 | 0.45 | 0.43 | 0.43 | 0.43 | - | 4,500 |
| Feb 13, 2025 | 0.46 | 0.47 | 0.43 | 0.43 | 0.43 | -8.51% | 37,918 |
| Feb 12, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | 1.08% | 12,813 |