Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Murchison Minerals Ltd (OP: MURMF )

0.0198 UNCHANGED
Streaming Delayed Price Updated: 3:38 PM EDT, May 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2022 0.0785 0.0823 0.0785 0.0823 20,000 +0.01(+21.03%)
Mar 30, 2022 0.0800 0.0815 0.0680 0.0680 34,000 -0.01(-17.78%)
Mar 29, 2022 0.0827 0.0827 0.0827 0.0827 4,000 +0.00(+0.85%)
Mar 28, 2022 0.0783 0.0820 0.0783 0.0820 96,000 +0.00(+1.86%)
Mar 25, 2022 0.0806 0.0806 0.0805 0.0805 120,051 +0.00(+3.21%)
Mar 24, 2022 0.0823 0.0834 0.0780 0.0780 53,000 -0.00(-2.50%)
Mar 23, 2022 0.0834 0.0850 0.0800 0.0800 43,000 -0.01(-5.88%)
Mar 22, 2022 0.0800 0.0850 0.0800 0.0850 13,000 +0.01(+6.25%)
Mar 21, 2022 0.0800 0.0800 0.0800 0.0800 10,000 -0.00(-1.23%)
Mar 18, 2022 0.0656 0.0810 0.0656 0.0810 131,500 -0.01(-6.68%)
Mar 17, 2022 0.0868 0.0868 0.0868 0.0868 5,000 +0.00(+1.76%)
Mar 16, 2022 0.0853 0.0853 0.0853 0.0853 6,000 -0.00(-0.70%)
Mar 15, 2022 0.1220 0.1220 0.0859 0.0859 27,000 -0.01(-7.63%)
Mar 14, 2022 0.1225 0.1225 0.0920 0.0930 42,000 -0.01(-7.00%)
Mar 11, 2022 0.0962 0.1000 0.0885 0.1000 33,000 +0.00(+3.09%)
Mar 10, 2022 0.0970 0.0970 0.0970 0.0970 5,000 +0.01(+8.14%)
Mar 09, 2022 0.0927 0.0927 0.0897 0.0897 11,500 -0.01(-6.76%)
Mar 08, 2022 0.0895 0.0962 0.0870 0.0962 71,000 +0.00(+2.34%)
Mar 07, 2022 0.0810 0.0942 0.0810 0.0940 469,000 -0.00(-0.21%)
Mar 04, 2022 0.0912 0.0942 0.0910 0.0942 86,000 +0.00(+1.29%)
Mar 03, 2022 0.0930 0.0930 0.0920 0.0930 85,000 -0.00(-1.06%)
Mar 02, 2022 0.0900 0.0942 0.0898 0.0940 80,380 +0.00(+4.91%)
Mar 01, 2022 0.0896 0.0896 0.0896 0.0896 12,800 -0.00(-1.54%)
Feb 28, 2022 0.0926 0.0926 0.0910 0.0910 12,800 -0.00(-3.40%)
Feb 25, 2022 0.0831 0.0942 0.0831 0.0942 68,000 +0.01(+12.41%)
Feb 24, 2022 0.0830 0.0887 0.0804 0.0838 184,900 -0.01(-11.04%)
Feb 23, 2022 0.0942 0.0942 0.0942 0.0942 23,100 +0.00(+0.43%)
Feb 22, 2022 0.0994 0.1000 0.0938 0.0938 21,500 -0.01(-8.13%)
Feb 18, 2022 0.1021 0 -0.01(-8.35%)
Feb 17, 2022 0.1103 0.1122 0.1103 0.1114 65,000 -0.00(-3.13%)
Feb 16, 2022 0.1150 0.1150 0.1150 0.1150 100,000 +0.00(+0.00%)
Feb 15, 2022 0.1140 0.1140 0.1110 0.1150 56,100 +0.00(+1.77%)
Feb 14, 2022 0.1170 0.1170 0.1070 0.1130 240,000 +0.00(+1.16%)
Feb 11, 2022 0.1054 0.1117 0.1054 0.1117 45,000 +0.01(+12.04%)
Feb 10, 2022 0.1057 0.1091 0.0997 0.0997 184,500 -0.00(-0.30%)
Feb 09, 2022 0.1050 0.1050 0.1000 0.1000 83,500 -0.01(-6.54%)
Feb 08, 2022 0.1050 0.1070 0.1050 0.1070 37,500 +0.00(+1.90%)
Feb 04, 2022 0.1050 0 +0.00(+3.35%)
Feb 01, 2022 0.1016 0 -0.00(-4.51%)
Jan 31, 2022 0.1100 0.1104 0.1063 0.1064 180,000 +0.01(+6.40%)
Jan 28, 2022 0.0974 0.1000 0.0974 0.1000 14,000 -0.01(-5.66%)
Jan 27, 2022 0.1078 0.1078 0.0825 0.1060 206,300 -0.01(-9.40%)
Jan 26, 2022 0.1138 0.1170 0.1138 0.1170 31,400 -0.00(-2.50%)
Jan 25, 2022 0.1200 0.1200 0.1200 0.1200 5,000 +0.00(+1.27%)
Jan 24, 2022 0.1067 0.1185 0.1067 0.1185 85,200 +0.01(+7.73%)
Jan 21, 2022 0.1200 0.1200 0.1100 0.1100 18,100 -0.02(-15.38%)
Jan 20, 2022 0.1200 0.1300 0.1200 0.1300 130,000 +0.02(+18.18%)
Jan 19, 2022 0.1100 0.1140 0.1100 0.1100 123,100 +0.00(+0.00%)
Jan 18, 2022 0.1100 0.1100 0.1100 0.1100 59,000 -0.00(-2.31%)
Jan 14, 2022 0.1126 0 +0.01(+8.37%)
Jan 13, 2022 0.1000 0.1050 0.1000 0.1039 204,500 -0.01(-6.98%)
Jan 12, 2022 0.1159 0.1159 0.1117 0.1117 80,000 -0.01(-4.53%)
Jan 11, 2022 0.1170 0.1170 0.1170 0.1170 20,000 +0.00(+2.36%)
Jan 10, 2022 0.1150 0.1150 0.1065 0.1143 110,000 +0.01(+6.82%)
Jan 07, 2022 0.1000 0.1150 0.1000 0.1070 146,000 -0.00(-2.73%)
Jan 06, 2022 0.1120 0.1120 0.1100 0.1100 35,000 -0.00(-2.83%)
Jan 05, 2022 0.1130 0.1132 0.1130 0.1132 50,000 -0.00(-1.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.