Murchison Minerals Ltd. (TSXV:MUR)
Canada
· Delayed Price · Currency is CAD 0.0150
0.00 (0.00%)
May 12, 2025, 12:31 PM EDT
Murchison Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 66,002 |
| May 9, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 50.00% | 573,000 |
| May 8, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 5,000 |
| May 7, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 310,000 |
| May 6, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| May 5, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 48,010 |
| May 2, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | - | 11,433 |
| May 1, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -33.33% | 230,000 |
| Apr 30, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 50.00% | 1,451,500 |
| Apr 29, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 2,048,000 |
| Apr 28, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -33.33% | 42,000 |
| Apr 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 50.00% | 3,000 |
| Apr 24, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Apr 23, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 546,000 |
| Apr 22, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 75,000 |
| Apr 21, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 980,000 |
| Apr 17, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 102,000 |
| Apr 16, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Apr 15, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Apr 14, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Apr 11, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -33.33% | 8,000 |
| Apr 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Apr 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Apr 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Apr 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 5,000 |
| Apr 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 709,000 |
| Apr 3, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 709,000 |
| Apr 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Apr 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Mar 31, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 150,000 |
| Mar 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 90,000 |
| Mar 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 30,000 |
| Mar 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 21,000 |
| Mar 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 811,500 |
| Mar 24, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 33.33% | 1,748,000 |
| Mar 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 839,000 |
| Mar 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Mar 19, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Mar 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 23,000 |
| Mar 17, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 11,000 |
| Mar 14, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 2,818,000 |
| Mar 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,400,000 |
| Mar 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 50.00% | 100,030 |
| Mar 11, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Mar 10, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 65,055 |
| Mar 7, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 65,055 |
| Mar 6, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Mar 5, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Mar 4, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,055 |
| Mar 3, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -33.33% | 58,000 |