Murchison Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	0.31	0.31	0.31	0.31	-	-	2,526
Apr 29, 2026	0.31	0.31	0.31	0.31	0.31	-	2,526
Apr 27, 2026	0.31	0.31	0.31	0.31	0.31	3.33%	500
Apr 24, 2026	0.29	0.30	0.29	0.30	0.30	15.38%	8,165
Apr 22, 2026	0.26	0.26	0.26	0.26	0.26	-	3,469
Apr 21, 2026	0.26	0.26	0.26	0.26	0.26	-8.77%	5,020
Apr 17, 2026	0.30	0.30	0.27	0.29	0.29	-5.00%	15,999
Apr 14, 2026	0.30	0.30	0.30	0.30	0.30	-1.64%	11,071
Apr 13, 2026	0.31	0.31	0.31	0.31	0.31	-4.69%	5,000
Apr 10, 2026	0.32	0.32	0.32	0.32	0.32	3.23%	8,000
Apr 7, 2026	0.27	0.31	0.27	0.31	0.31	10.71%	2,000
Apr 2, 2026	0.28	0.28	0.28	0.28	0.28	3.70%	3,500
Apr 1, 2026	0.28	0.28	0.27	0.27	0.27	-	2,346
Mar 27, 2026	0.27	0.27	0.27	0.27	0.27	-	5,000
Mar 26, 2026	0.27	0.27	0.27	0.27	0.27	-1.82%	1,000
Mar 25, 2026	0.28	0.28	0.28	0.28	0.28	1.85%	3,000
Mar 24, 2026	0.27	0.27	0.27	0.27	0.27	-3.57%	3,500
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