Murchison Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	0.28	0.28	0.28	0.28	0.28	-	5,400
Mar 19, 2026	0.28	0.28	0.28	0.28	0.28	-6.67%	1,000
Mar 16, 2026	0.31	0.31	0.29	0.30	0.30	3.45%	20,500
Mar 12, 2026	0.31	0.31	0.29	0.29	0.29	-7.94%	18,000
Mar 10, 2026	0.32	0.32	0.32	0.32	0.32	1.61%	5,000
Mar 9, 2026	0.31	0.31	0.31	0.31	0.31	-	5,000
Mar 6, 2026	0.31	0.31	0.31	0.31	0.31	-3.13%	1,000
Mar 5, 2026	0.32	0.32	0.31	0.32	0.32	-8.57%	9,519
Mar 3, 2026	0.32	0.35	0.32	0.35	0.35	7.69%	2,000
Mar 2, 2026	0.33	0.33	0.33	0.33	0.33	-4.41%	10,628
Feb 26, 2026	0.34	0.34	0.34	0.34	0.34	-	13,008
Feb 25, 2026	0.34	0.34	0.34	0.34	0.34	-6.85%	7,204
Feb 24, 2026	0.37	0.37	0.37	0.37	0.37	7.35%	3,500
Feb 23, 2026	0.41	0.41	0.34	0.34	0.34	-8.11%	31,950
Feb 19, 2026	0.37	0.37	0.37	0.37	0.37	1.37%	1,018
Feb 17, 2026	0.38	0.38	0.37	0.37	0.37	-2.67%	3,200
Feb 13, 2026	0.38	0.38	0.38	0.38	0.38	-6.25%	2,507
Feb 12, 2026	0.40	0.40	0.40	0.40	0.40	5.26%	12,600
Feb 10, 2026	0.38	0.38	0.38	0.38	0.38	7.04%	22,500
Feb 9, 2026	0.37	0.38	0.36	0.36	0.36	-1.39%	19,532
Feb 6, 2026	0.38	0.38	0.36	0.36	0.36	-5.26%	18,500
Feb 5, 2026	0.38	0.38	0.38	0.38	0.38	-2.56%	1,846
Feb 4, 2026	0.42	0.42	0.39	0.39	0.39	-	22,700
Feb 3, 2026	0.39	0.39	0.39	0.39	0.39	2.63%	5,500
Feb 2, 2026	0.42	0.42	0.38	0.38	0.38	-	6,120
Jan 30, 2026	0.39	0.39	0.38	0.38	0.38	-11.63%	16,000
Jan 29, 2026	0.39	0.43	0.39	0.43	0.43	10.26%	2,375
Jan 28, 2026	0.40	0.40	0.39	0.39	0.39	-	8,500
Jan 27, 2026	0.39	0.39	0.39	0.39	0.39	2.63%	18,500
Jan 26, 2026	0.38	0.39	0.38	0.38	0.38	-	22,500
Jan 23, 2026	0.38	0.38	0.38	0.38	0.38	-5.00%	21,610
Jan 22, 2026	0.38	0.40	0.37	0.40	0.40	1.27%	53,018
Jan 21, 2026	0.40	0.40	0.37	0.40	0.40	-1.25%	10,900
Jan 19, 2026	0.40	0.40	0.40	0.40	0.40	5.26%	675
Jan 16, 2026	0.42	0.42	0.38	0.38	0.38	-3.80%	10,000
Jan 15, 2026	0.40	0.42	0.38	0.40	0.40	-2.47%	44,909
Jan 14, 2026	0.45	0.45	0.41	0.41	0.41	2.53%	4,750
Jan 13, 2026	0.41	0.41	0.39	0.40	0.40	-4.82%	14,976
Jan 12, 2026	0.43	0.43	0.42	0.42	0.42	1.22%	4,354
Jan 9, 2026	0.41	0.41	0.41	0.41	0.41	-	709
Jan 7, 2026	0.41	0.41	0.41	0.41	0.41	1.23%	8,005
Jan 6, 2026	0.41	0.41	0.41	0.41	0.41	-2.41%	1,000
Jan 5, 2026	0.42	0.42	0.42	0.42	0.42	-	4,001
Jan 2, 2026	0.44	0.44	0.42	0.42	0.42	3.75%	21,052
Dec 31, 2025	0.41	0.41	0.38	0.40	0.40	6.67%	13,000
Dec 30, 2025	0.42	0.42	0.38	0.38	0.38	-1.32%	1,200
Dec 29, 2025	0.40	0.40	0.36	0.38	0.38	-9.52%	24,959
Dec 24, 2025	0.37	0.42	0.37	0.42	0.42	9.09%	1,000
Dec 23, 2025	0.38	0.39	0.38	0.39	0.39	5.48%	15,502
Dec 22, 2025	0.37	0.37	0.37	0.37	0.37	-	10,752