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

Murchison Minerals Ltd (OP: MURMF )

0.0259 +0.0017 (+7.02%)
Streaming Delayed Price Updated: 12:57 PM EDT, May 17, 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 (%)
May 31, 2022 0.0848 0 +0.00(+0.83%)
May 27, 2022 0.0841 0.0841 0.0841 0.0841 25,000 -0.01(-6.56%)
May 26, 2022 0.0900 0.0900 0.0900 0.0900 13,000 +0.01(+11.39%)
May 25, 2022 0.0800 0.0809 0.0729 0.0808 27,000 +0.01(+10.53%)
May 24, 2022 0.0770 0.0804 0.0731 0.0731 40,010 -0.00(-6.28%)
May 20, 2022 0.0780 0 +0.00(+2.09%)
May 19, 2022 0.0800 0.0800 0.0735 0.0764 12,330 -0.00(-0.78%)
May 18, 2022 0.0818 0.0818 0.0770 0.0770 8,133 -0.00(-1.28%)
May 17, 2022 0.0723 0.1100 0.0698 0.0780 79,207 +0.00(+2.36%)
May 16, 2022 0.0824 0.0824 0.0762 0.0762 40,000 -0.00(-4.15%)
May 13, 2022 0.0630 0.0901 0.0630 0.0795 83,480 +0.01(+19.73%)
May 12, 2022 0.0720 0.0723 0.0630 0.0664 203,322 -0.01(-17.00%)
May 11, 2022 0.0814 0.0814 0.0790 0.0800 36,703 +0.01(+20.48%)
May 10, 2022 0.0693 0.0742 0.0664 0.0664 70,305 -0.00(-6.48%)
May 09, 2022 0.0714 0.0714 0.0699 0.0710 39,790 -0.00(-2.87%)
May 06, 2022 0.0732 0.0747 0.0731 0.0731 63,335 -0.00(-6.28%)
May 05, 2022 0.0770 0.0780 0.0770 0.0780 76,380 +0.00(+2.63%)
May 04, 2022 0.0821 0.0850 0.0756 0.0760 139,110 -0.01(-11.21%)
May 03, 2022 0.0846 0.0868 0.0818 0.0856 88,221 +0.00(+0.12%)
May 02, 2022 0.0844 0.0870 0.0843 0.0855 38,200 -0.00(-5.00%)
Apr 29, 2022 0.0959 0.1000 0.0886 0.0900 61,000 +0.00(+1.12%)
Apr 28, 2022 0.0789 0.0989 0.0789 0.0890 278,589 +0.02(+23.10%)
Apr 27, 2022 0.0723 0.0723 0.0723 0.0723 1,000 -0.00(-4.24%)
Apr 26, 2022 0.0762 0.0762 0.0755 0.0755 25,300 -0.01(-10.44%)
Apr 25, 2022 0.0843 0.0843 0.0843 0.0843 2,000 -0.00(-0.12%)
Apr 22, 2022 0.0953 0.0953 0.0844 0.0844 6,600 +0.00(+0.36%)
Apr 19, 2022 0.0841 0 +0.00(+0.72%)
Apr 14, 2022 0.0835 0 -0.00(-5.11%)
Apr 13, 2022 0.0816 0.0880 0.0816 0.0880 20,000 +0.01(+8.11%)
Apr 12, 2022 0.0885 0.0885 0.0814 0.0814 50,100 -0.01(-9.45%)
Apr 08, 2022 0.0899 0 +0.00(+4.41%)
Apr 07, 2022 0.0849 0.0861 0.0849 0.0861 10,000 -0.01(-8.01%)
Apr 05, 2022 0.0936 0 +0.00(+3.20%)
Apr 04, 2022 0.0825 0.0907 0.0825 0.0907 31,500 +0.00(+0.78%)
Apr 01, 2022 0.0882 0.0900 0.0882 0.0900 134,500 +0.01(+9.36%)
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%)
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.