Murchison Minerals Ltd. (TSXV:MUR)
Canada · Delayed Price · Currency is CAD 0.1800
0.00 (0.00%)
Jul 16, 2025, 2:24 PM EDT
Murchison Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 2,000 |
| Jul 14, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.86% | 1,000 |
| Jul 11, 2025 | 0.21 | 0.21 | 0.18 | 0.18 | 0.18 | -20.45% | 60,500 |
| Jul 10, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 2,000 |
| Jul 9, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Jul 8, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 9,000 |
| Jul 7, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.33% | 8,001 |
| Jul 4, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Jul 3, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 5,000 |
| Jul 2, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Jun 30, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -14.00% | 8,000 |
| Jun 27, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 4.17% | 1,011 |
| Jun 26, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Jun 25, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Jun 24, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Jun 23, 2025 | 0.22 | 0.24 | 0.21 | 0.24 | 0.24 | 9.09% | 23,117 |
| Jun 20, 2025 | 0.20 | 0.22 | 0.14 | 0.22 | 0.22 | 46.67% | 170,951 |
| Jun 19, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -6.25% | 9,250 |
| Jun 18, 2025 | 0.19 | 0.19 | 0.16 | 0.16 | 0.16 | -15.79% | 16,500 |
| Jun 17, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -13.64% | 1,020 |
| Jun 16, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Jun 13, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Jun 12, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| 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 |