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

Murchison Minerals Ltd (OP: MURMF )

0.0204 -0.0036 (-15.00%)
Streaming Delayed Price Updated: 1:55 PM EDT, May 23, 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 21, 2024 0.0240 14 -0.00(-7.34%)
May 17, 2024 0.0259 25 +0.00(+7.02%)
May 16, 2024 0.0225 0.0243 0.0225 0.0242 118,017 +0.00(+1.26%)
May 15, 2024 0.0239 0.0239 0.0239 0.0239 80,000 -0.00(-8.43%)
May 14, 2024 0.0257 0.0270 0.0257 0.0261 19,000 -0.00(-12.71%)
May 08, 2024 0.0299 16,000 +0.00(+10.74%)
May 03, 2024 0.0270 0 +0.00(+12.50%)
May 02, 2024 0.0237 0.0240 0.0225 0.0240 35,000 -0.00(-4.00%)
May 01, 2024 0.0260 0.0260 0.0250 0.0250 73,000 -0.00(-1.96%)
Apr 30, 2024 0.0255 0.0255 0.0255 0.0255 52,000 +0.00(+1.59%)
Apr 26, 2024 0.0251 0 -0.00(-15.49%)
Apr 25, 2024 0.0297 0.0297 0.0297 0.0297 50,000 +0.00(+16.02%)
Apr 24, 2024 0.0261 0.0261 0.0256 0.0256 54,000 -0.01(-26.86%)
Apr 22, 2024 0.0350 0 +0.01(+19.45%)
Apr 19, 2024 0.0258 0.0293 0.0258 0.0293 40,100 -0.00(-1.01%)
Apr 16, 2024 0.0296 0 +0.00(+8.03%)
Apr 15, 2024 0.0150 0.0301 0.0150 0.0274 75,033 -0.00(-8.05%)
Apr 12, 2024 0.0287 0.0298 0.0287 0.0298 80,001 +0.00(+8.36%)
Apr 11, 2024 0.0275 0.0275 0.0275 0.0275 2,251 -0.00(-8.03%)
Apr 10, 2024 0.0299 0.0299 0.0299 0.0299 85,000 +0.00(+7.55%)
Apr 09, 2024 0.0310 0.0310 0.0278 0.0278 42,002 -0.01(-16.77%)
Apr 08, 2024 0.0334 0.0334 0.0334 0.0334 29,577 -0.00(-2.62%)
Apr 05, 2024 0.0327 0.0343 0.0327 0.0343 1,750 -0.00(-0.58%)
Apr 04, 2024 0.0345 0.0345 0.0345 0.0345 40,007 +0.00(+3.29%)
Apr 02, 2024 0.0334 0 +0.00(+3.73%)
Apr 01, 2024 0.0322 0.0322 0.0322 0.0322 10,000 +0.00(+9.15%)
Mar 28, 2024 0.0296 0.0300 0.0279 0.0295 255,000 +0.00(+6.88%)
Mar 26, 2024 0.0276 0 +0.00(+4.15%)
Mar 22, 2024 0.0265 0 -0.00(-4.33%)
Mar 20, 2024 0.0277 0 +0.00(+7.78%)
Mar 19, 2024 0.0258 0.0260 0.0257 0.0257 30,000 -0.00(-7.55%)
Mar 15, 2024 0.0278 0 -0.00(-0.36%)
Mar 14, 2024 0.0279 0.0279 0.0279 0.0279 6,850 -0.00(-7.00%)
Mar 13, 2024 0.0300 0.0300 0.0300 0.0300 20,000 +0.00(+0.00%)
Mar 12, 2024 0.0300 0.0300 0.0300 0.0300 39,400 +0.00(+8.30%)
Mar 11, 2024 0.0274 0.0290 0.0274 0.0277 200,000 -0.00(-1.07%)
Mar 07, 2024 0.0280 0 +0.00(+0.36%)
Mar 06, 2024 0.0260 0.0279 0.0260 0.0279 79,000 +0.00(+9.41%)
Mar 04, 2024 0.0255 0 +0.00(+1.19%)
Feb 28, 2024 0.0252 0 -0.00(-0.79%)
Feb 27, 2024 0.0258 0.0258 0.0250 0.0254 46,424 -0.00(-1.55%)
Feb 22, 2024 0.0258 0 -0.00(-7.19%)
Feb 20, 2024 0.0278 0 -0.00(-4.14%)
Feb 16, 2024 0.0290 0.0290 0.0290 0.0290 29,000 +0.00(+4.32%)
Feb 13, 2024 0.0278 0 +0.00(+1.09%)
Feb 07, 2024 0.0275 0 +0.00(+5.77%)
Feb 05, 2024 0.0260 0 -0.00(-12.75%)
Feb 02, 2024 0.0300 0.0300 0.0297 0.0298 80,200 -0.00(-1.00%)
Feb 01, 2024 0.0290 0.0301 0.0289 0.0301 52,000 +0.00(+7.50%)
Jan 31, 2024 0.0281 0.0300 0.0280 0.0280 9,600 -0.00(-9.09%)
Jan 30, 2024 0.0283 0.0308 0.0280 0.0308 185,666 +0.00(+11.19%)
Jan 29, 2024 0.0282 0.0299 0.0277 0.0277 204,500 -0.00(-0.72%)
Jan 26, 2024 0.0279 0.0287 0.0279 0.0279 165,500 -0.00(-6.69%)
Jan 25, 2024 0.0297 0.0299 0.0270 0.0299 122,500 +0.00(+6.41%)
Jan 24, 2024 0.0276 0.0281 0.0275 0.0281 26,000 -0.00(-6.02%)
Jan 23, 2024 0.0300 0.0300 0.0299 0.0299 55,000 +0.00(+0.00%)
Jan 22, 2024 0.0330 0.0330 0.0275 0.0299 167,500 -0.00(-9.39%)
Jan 18, 2024 0.0330 0 -0.00(-0.30%)
Jan 17, 2024 0.0331 0.0331 0.0331 0.0331 10,000 +0.00(+0.30%)
Jan 16, 2024 0.0330 0.0350 0.0330 0.0330 139,000 -0.01(-14.29%)
Jan 12, 2024 0.0380 0.0385 0.0377 0.0385 220,500 +0.00(+10.00%)
Jan 11, 2024 0.0370 0.0513 0.0350 0.0350 71,925 -0.00(-10.26%)
Jan 10, 2024 0.0390 0.0390 0.0390 0.0390 15,000 +0.00(+2.90%)
Jan 09, 2024 0.0379 0.0379 0.0379 0.0379 100,000 -0.00(-8.23%)
Jan 08, 2024 0.0399 0.0413 0.0399 0.0413 400 +0.00(+0.00%)
Jan 05, 2024 0.0393 0.0425 0.0393 0.0413 189,075 +0.00(+3.77%)
Jan 04, 2024 0.0415 0.0424 0.0398 0.0398 185,000 -0.00(-4.33%)
Jan 03, 2024 0.0423 0.0424 0.0375 0.0416 366,000 -0.00(-0.24%)
Jan 02, 2024 0.0387 0.0425 0.0373 0.0417 757,686 +0.00(+8.03%)
Dec 29, 2023 0.0381 0.0386 0.0381 0.0386 70,000 +0.00(+6.93%)
Dec 28, 2023 0.0379 0.0379 0.0330 0.0361 450,000 -0.00(-5.00%)
Dec 27, 2023 0.0380 0.0380 0.0380 0.0380 10,000 +0.00(+8.57%)
Dec 22, 2023 0.0350 0 -0.00(-1.41%)
Dec 21, 2023 0.0355 0.0355 0.0345 0.0355 23,000 +0.00(+3.80%)
Dec 20, 2023 0.0358 0.0358 0.0337 0.0342 20,000 +0.00(+0.88%)
Dec 19, 2023 0.0345 0.0345 0.0330 0.0339 118,000 +0.00(+2.73%)
Dec 18, 2023 0.0376 0.0398 0.0325 0.0330 537,000 -0.01(-16.67%)
Dec 15, 2023 0.0364 0.0420 0.0363 0.0396 148,764 +0.00(+5.60%)
Dec 14, 2023 0.0381 0.0381 0.0357 0.0375 71,000 -0.00(-1.32%)
Dec 13, 2023 0.0380 0.0380 0.0374 0.0380 40,000 +0.00(+0.26%)
Dec 12, 2023 0.0371 0.0379 0.0371 0.0379 32,677 +0.00(+0.80%)
Dec 11, 2023 0.0352 0.0376 0.0340 0.0376 51,500 +0.00(+2.73%)
Dec 08, 2023 0.0420 0.0420 0.0352 0.0366 36,523 +0.00(+14.37%)
Dec 07, 2023 0.0321 0.0333 0.0320 0.0320 75,500 -0.00(-4.76%)
Dec 06, 2023 0.0298 0.0336 0.0298 0.0336 80,000 +0.00(+12.75%)
Dec 05, 2023 0.0304 0.0304 0.0280 0.0298 260,280 -0.00(-0.67%)
Dec 04, 2023 0.0301 0.0306 0.0259 0.0300 652,553 +0.01(+29.87%)
Dec 01, 2023 0.0231 0.0231 0.0222 0.0231 30,400 +0.00(+15.50%)
Nov 29, 2023 0.0200 0 -0.00(-19.68%)
Nov 28, 2023 0.0225 0.0249 0.0225 0.0249 24,000 +0.00(+2.89%)
Nov 27, 2023 0.0242 0.0242 0.0242 0.0242 10,000 -0.00(-1.63%)
Nov 24, 2023 0.0242 0.0246 0.0242 0.0246 175,500 -0.00(-5.38%)
Nov 22, 2023 0.0260 0.0260 0.0260 0.0260 3,000 +0.00(+1.96%)
Nov 21, 2023 0.0260 0.0294 0.0248 0.0255 99,150 -0.00(-1.92%)
Nov 20, 2023 0.0221 0.0264 0.0208 0.0260 318,831 +0.00(+18.72%)
Nov 16, 2023 0.0219 0 +0.00(+6.83%)
Nov 15, 2023 0.0205 0.0205 0.0205 0.0205 8,000 +0.00(+0.00%)
Nov 14, 2023 0.0185 0.0205 0.0185 0.0205 22,000 -0.00(-5.96%)
Nov 13, 2023 0.0218 0.0218 0.0218 0.0218 60,000 +0.00(+0.00%)
Nov 10, 2023 0.0217 0.0218 0.0180 0.0218 91,000 -0.00(-0.46%)
Nov 07, 2023 0.0219 0 +0.00(+20.33%)
Nov 06, 2023 0.0201 0.0219 0.0182 0.0182 437,500 -0.00(-16.89%)
Nov 03, 2023 0.0201 0.0219 0.0201 0.0219 30,000 +0.00(+9.50%)
Nov 02, 2023 0.0209 0.0218 0.0200 0.0200 70,193 -0.01(-24.81%)
Oct 31, 2023 0.0266 0 +0.00(+19.82%)
Oct 30, 2023 0.0222 0.0222 0.0222 0.0222 20,000 -0.00(-5.13%)
Oct 25, 2023 0.0234 0 +0.00(+1.74%)
Oct 24, 2023 0.0230 0.0230 0.0230 0.0230 210,000 -0.00(-14.81%)
Oct 20, 2023 0.0270 0 -0.00(-3.57%)
Oct 19, 2023 0.0280 0.0280 0.0280 0.0280 51,000 +0.00(+3.70%)
Oct 17, 2023 0.0270 0 +0.00(+3.85%)
Oct 13, 2023 0.0260 0 -0.00(-3.70%)
Oct 10, 2023 0.0270 0 +0.00(+3.85%)
Oct 06, 2023 0.0260 0 +0.00(+6.12%)
Oct 05, 2023 0.0260 0.0260 0.0221 0.0245 41,000 -0.00(-12.50%)
Oct 03, 2023 0.0280 0 +0.00(+6.06%)
Sep 29, 2023 0.0264 0 +0.00(+1.15%)
Sep 28, 2023 0.0261 0.0261 0.0261 0.0261 50,000 -0.00(-7.77%)
Sep 27, 2023 0.0283 0.0283 0.0283 0.0283 714 -0.00(-4.71%)
Sep 26, 2023 0.0295 0.0297 0.0279 0.0297 150,710 +0.00(+16.47%)
Sep 25, 2023 0.0255 0.0255 0.0255 0.0255 10,000 -0.00(-3.04%)
Sep 22, 2023 0.0271 0.0271 0.0120 0.0263 394,900 -0.00(-4.71%)
Sep 21, 2023 0.0276 0.0276 0.0276 0.0276 10,000 -0.00(-1.78%)
Sep 18, 2023 0.0281 0 +0.00(+1.44%)
Sep 15, 2023 0.0277 0.0277 0.0277 0.0277 10,000 -0.00(-7.05%)
Sep 14, 2023 0.0270 0.0298 0.0270 0.0298 150,000 +0.00(+10.37%)
Sep 12, 2023 0.0270 15,000 +0.00(+3.85%)
Sep 08, 2023 0.0260 0 +0.00(+0.00%)
Sep 07, 2023 0.0260 0.0260 0.0260 0.0260 15,300 -0.00(-13.33%)
Sep 06, 2023 0.0290 0.0303 0.0290 0.0300 160,500 -0.00(-9.09%)
Sep 05, 2023 0.0290 0.0330 0.0290 0.0330 121,500 +0.00(+6.80%)
Aug 31, 2023 0.0309 0 +0.00(+4.75%)
Aug 25, 2023 0.0295 0 -0.00(-0.34%)
Aug 24, 2023 0.0294 0.0296 0.0294 0.0296 61,700 +0.00(+0.34%)
Aug 23, 2023 0.0279 0.0295 0.0279 0.0295 18,900 +0.00(+4.98%)
Aug 22, 2023 0.0281 0.0281 0.0281 0.0281 82,352 +0.00(+0.72%)
Aug 21, 2023 0.0255 0.0306 0.0250 0.0279 76,233 -0.00(-10.00%)
Aug 18, 2023 0.0332 0.0332 0.0310 0.0310 78,444 -0.00(-6.63%)
Aug 17, 2023 0.0322 0.0332 0.0322 0.0332 32,000 -0.00(-2.35%)
Aug 16, 2023 0.0335 0.0340 0.0321 0.0340 63,890 +0.00(+3.66%)
Aug 15, 2023 0.0328 0.0328 0.0328 0.0328 18,000 -0.00(-8.38%)
Aug 11, 2023 0.0358 0 +0.00(+5.29%)
Aug 10, 2023 0.0340 0.0340 0.0340 0.0340 10,000 +0.00(+5.59%)
Aug 09, 2023 0.0322 0.0322 0.0322 0.0322 2,800 +0.00(+0.94%)
Aug 08, 2023 0.0319 0.0319 0.0319 0.0319 7,000 -0.01(-13.78%)
Aug 04, 2023 0.0370 0 -0.00(-2.37%)
Aug 03, 2023 0.0377 0.0379 0.0375 0.0379 7,524 +0.00(+2.16%)
Aug 02, 2023 0.0381 0.0381 0.0371 0.0371 101,000 -0.01(-12.91%)
Aug 01, 2023 0.0426 0.0426 0.0426 0.0426 25,000 +0.00(+5.45%)
Jul 31, 2023 0.0404 0.0404 0.0404 0.0404 2,600 -0.00(-3.81%)
Jul 28, 2023 0.0420 0.0420 0.0420 0.0420 1,000 +0.00(+5.53%)
Jul 27, 2023 0.0401 0.0401 0.0398 0.0398 29,333 -0.00(-5.46%)
Jul 26, 2023 0.0420 0.0458 0.0420 0.0421 90,500 +0.00(+0.72%)
Jul 25, 2023 0.0416 0.0418 0.0416 0.0418 11,000 +0.00(+4.50%)
Jul 24, 2023 0.0400 0.0400 0.0400 0.0400 19,000 +0.00(+0.25%)
Jul 20, 2023 0.0399 0 +0.00(+6.40%)
Jul 19, 2023 0.0402 0.0402 0.0375 0.0375 32,800 -0.00(-6.95%)
Jul 17, 2023 0.0403 0 +0.00(+7.75%)
Jul 14, 2023 0.0250 0.0374 0.0250 0.0374 15,000 -0.00(-7.65%)
Jul 13, 2023 0.0392 0.0424 0.0392 0.0405 39,046 -0.00(-3.80%)
Jul 12, 2023 0.0421 0.0421 0.0380 0.0421 29,450 +0.00(+11.38%)
Jul 11, 2023 0.0380 0.0419 0.0341 0.0378 111,713 -0.00(-10.00%)
Jul 10, 2023 0.0455 0.0455 0.0420 0.0420 72,500 -0.00(-6.87%)
Jul 07, 2023 0.0420 0.0470 0.0420 0.0451 64,500 +0.00(+0.22%)
Jul 06, 2023 0.0450 0.0450 0.0434 0.0450 11,000 -0.00(-1.53%)
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.