Murchison Minerals Ltd. (TSXV:MUR)
Canada · Delayed Price · Currency is CAD 0.2750
-0.0100 (-3.51%)
Sep 18, 2026, 3:53 PM EST
Murchison Minerals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -3.51% | 36,500 |
| Sep 17, 2026 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 5.56% | 50,500 |
| Sep 16, 2026 | 0.25 | 0.28 | 0.25 | 0.27 | 0.27 | 12.50% | 13,500 |
| Sep 14, 2026 | 0.20 | 0.27 | 0.20 | 0.24 | 0.24 | 50.00% | 146,000 |
| Sep 11, 2026 | 0.17 | 0.17 | 0.14 | 0.16 | 0.16 | -15.79% | 33,000 |
| Sep 3, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -5.00% | 5,000 |
| Sep 1, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 35,500 |
| Aug 31, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 1,000 |
| Aug 26, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -4.76% | 2,514 |
| Aug 25, 2026 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 23.53% | 41,004 |
| Aug 24, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -12.82% | 500 |
| Aug 19, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 2,076 |
| Aug 18, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.63% | 8,000 |
| Aug 17, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 5.56% | 1,500 |
| Aug 13, 2026 | 0.18 | 0.18 | 0.16 | 0.18 | 0.18 | -21.74% | 106,500 |
| Aug 4, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 21.05% | 3,650 |
| Jul 31, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.56% | 14,900 |
| Jul 28, 2026 | 0.23 | 0.23 | 0.20 | 0.20 | 0.20 | -15.22% | 7,000 |
| Jul 23, 2026 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 15.00% | 11,102 |
| Jul 22, 2026 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | 11.11% | 17,000 |
| Jul 20, 2026 | 0.18 | 0.20 | 0.18 | 0.18 | 0.18 | -16.28% | 8,500 |
| Jul 17, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 4,010 |
| Jul 13, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.27% | 2,600 |
| Jul 10, 2026 | 0.25 | 0.25 | 0.22 | 0.22 | 0.22 | -12.00% | 18,450 |
| Jul 9, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 4,500 |
| Jul 8, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 3,000 |
| Jul 7, 2026 | 0.29 | 0.29 | 0.25 | 0.25 | 0.25 | -9.09% | 4,000 |
| Jun 30, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 10.00% | 10,000 |
| Jun 29, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 5,450 |
| Jun 26, 2026 | 0.29 | 0.29 | 0.26 | 0.26 | 0.26 | - | 14,000 |
| Jun 19, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | 6.12% | 1,500 |
| Jun 17, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 6.52% | 2,500 |
| Jun 12, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -14.81% | 21,200 |
| Jun 10, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -8.47% | 1,400 |
| Jun 9, 2026 | 0.25 | 0.30 | 0.25 | 0.30 | 0.30 | 20.41% | 36,035 |
| Jun 8, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 5,500 |
| Jun 1, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 3,500 |
| May 29, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 3,000 |
| May 27, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 10,000 |
| May 25, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.08% | 5,012 |
| May 22, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.04% | 1,225 |
| May 19, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.08% | 5,000 |
| May 12, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 9,000 |
| May 8, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -7.69% | 5,500 |
| May 7, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | 4.00% | 18,000 |
| May 6, 2026 | 0.28 | 0.28 | 0.25 | 0.25 | 0.25 | -19.35% | 46,500 |
| 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 |