Murchison Minerals Ltd. (TSXV:MUR)
Canada
· Delayed Price · Currency is CAD 0.2200
0.00 (0.00%)
Jun 11, 2025, 1:52 PM EDT
Murchison Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 4.76% | 8,155 |
| Jun 10, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -4.55% | 2,500 |
| Jun 9, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | 2.33% | 47,800 |
| Jun 6, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | 10.26% | 39,182 |
| Jun 5, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.50% | 21,451 |
| Jun 4, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 3,514 |
| Jun 3, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Jun 2, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 17.65% | 1,008 |
| May 30, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -43.33% | 1,000 |
| May 29, 2025 | 0.02 | 0.30 | 0.01 | 0.30 | 0.30 | 50.00% | 252,000 |
| May 28, 2025 | 0.20 | 0.20 | 0.10 | 0.20 | 0.20 | - | 12,150 |
| May 27, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 2,900 |
| May 26, 2025 | 0.20 | 0.20 | 0.10 | 0.20 | 0.20 | - | 9,126 |
| May 23, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 2,500 |
| May 22, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 46,592 |
| May 21, 2025 | 0.30 | 0.30 | 0.20 | 0.20 | 0.20 | -33.33% | 1,065 |
| May 20, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 9,533 |
| May 16, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| May 15, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 3,800 |
| May 14, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| May 13, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| May 12, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 3,300 |
| May 9, 2025 | 0.20 | 0.30 | 0.20 | 0.30 | 0.30 | 50.00% | 28,650 |
| May 8, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 250 |
| May 7, 2025 | 0.20 | 0.20 | 0.10 | 0.20 | 0.20 | - | 15,500 |
| May 6, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| May 5, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 2,401 |
| May 2, 2025 | 0.30 | 0.30 | 0.20 | 0.20 | 0.20 | - | 572 |
| May 1, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -33.33% | 11,500 |
| Apr 30, 2025 | 0.20 | 0.30 | 0.20 | 0.30 | 0.30 | 50.00% | 72,575 |
| Apr 29, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 102,400 |
| Apr 28, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -33.33% | 2,100 |
| Apr 25, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 50.00% | 150 |
| Apr 24, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Apr 23, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 27,300 |
| Apr 22, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 3,750 |
| Apr 21, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 49,000 |
| Apr 17, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 5,100 |
| Apr 16, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Apr 15, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Apr 14, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Apr 11, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -33.33% | 400 |
| Apr 10, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Apr 9, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Apr 8, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Apr 7, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 250 |
| Apr 4, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 35,450 |
| Apr 3, 2025 | 0.30 | 0.30 | 0.25 | 0.30 | 0.30 | - | 35,450 |
| Apr 2, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Apr 1, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |