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

Murchison Minerals Ltd (TSV: MUR )

0.0250 UNCHANGED
Streaming Delayed Price Updated: 11:55 AM EDT, May 31, 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 (%)
Feb 25, 2021 0.1050 0.1050 0.1050 0 +0.01(+10.53%)
Feb 24, 2021 0.0850 0.1000 0.0800 0.0950 257,500 +0.01(+18.75%)
Feb 23, 2021 0.0800 0.0800 0.0800 0.0800 17,000 +0.01(+6.67%)
Feb 22, 2021 0.0750 0.0750 0.0750 0.0750 5,000 +0.00(+0.00%)
Feb 17, 2021 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Feb 16, 2021 0.0750 0.0750 0.0750 0.0750 4,500 +0.00(+0.00%)
Feb 12, 2021 0.0750 0.0750 0.0750 0 -0.01(-16.67%)
Feb 11, 2021 0.0900 0.0900 0.0900 0.0900 19,000 +0.00(+5.88%)
Feb 10, 2021 0.0850 0.0850 0.0850 0.0850 1,000 +0.01(+6.25%)
Feb 09, 2021 0.0800 0.0800 0.0800 0.0800 88,000 +0.00(+0.00%)
Feb 08, 2021 0.0800 0.0800 0.0700 0.0800 405,000 +0.00(+0.00%)
Feb 05, 2021 0.0900 0.0900 0.0800 0.0800 402,000 -0.01(-11.11%)
Feb 04, 2021 0.0900 0.0900 0.0900 0.0900 244,000 +0.00(+0.00%)
Feb 03, 2021 0.0900 0.0900 0.0900 0.0900 1,000 -0.01(-10.00%)
Feb 02, 2021 0.1100 0.1100 0.0950 0.1000 60,300 +0.01(+11.11%)
Feb 01, 2021 0.0900 0.0900 0.0900 0.0900 10,000 -0.01(-14.29%)
Jan 29, 2021 0.1050 0.1050 0.1050 0.1050 15,000 +0.00(+0.00%)
Jan 22, 2021 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jan 21, 2021 0.1000 0.1050 0.1000 0.1050 3,000 +0.00(+0.00%)
Jan 19, 2021 0.1050 0.1050 0.1050 0 +0.00(+5.00%)
Jan 18, 2021 0.0950 0.1000 0.0950 0.1000 38,500 +0.00(+0.00%)
Jan 15, 2021 0.1000 0.1000 0.1000 0.1000 20,290 +0.01(+11.11%)
Jan 14, 2021 0.1000 0.1000 0.0900 0.0900 119,290 -0.01(-10.00%)
Jan 13, 2021 0.0900 0.1000 0.0900 0.1000 34,000 +0.02(+25.00%)
Jan 11, 2021 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jan 07, 2021 0.0800 0.0800 0.0800 0 -0.01(-15.79%)
Jan 05, 2021 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Dec 30, 2020 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Dec 24, 2020 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Dec 23, 2020 0.0850 0.1000 0.0850 0.1000 60,000 +0.01(+17.65%)
Dec 22, 2020 0.0800 0.0850 0.0800 0.0850 60,000 +0.01(+6.25%)
Dec 21, 2020 0.0800 0.0800 0.0800 0.0800 5,000 -0.01(-5.88%)
Dec 18, 2020 0.0800 0.0850 0.0800 0.0850 77,000 +0.01(+13.33%)
Dec 11, 2020 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Dec 09, 2020 0.0750 0.0750 0.0750 0 +0.01(+15.38%)
Dec 08, 2020 0.0650 0.0650 0.0650 0.0650 102,000 +0.01(+8.33%)
Dec 07, 2020 0.0700 0.0700 0.0600 0.0600 431,002 -0.01(-20.00%)
Dec 04, 2020 0.0750 0.0750 0.0750 0.0750 37,019 -0.01(-6.25%)
Dec 02, 2020 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Dec 01, 2020 0.0750 0.0800 0.0750 0.0800 82,000 +0.00(+0.00%)
Nov 23, 2020 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Nov 20, 2020 0.0700 0.0700 0.0700 0.0700 20,000 +0.00(+0.00%)
Nov 19, 2020 0.0700 0.0750 0.0650 0.0700 117,820 +0.00(+0.00%)
Nov 16, 2020 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Nov 13, 2020 0.0600 0.0600 0.0550 0.0600 400,334 +0.00(+0.00%)
Nov 12, 2020 0.0650 0.0650 0.0600 0.0600 270,500 -0.01(-14.29%)
Nov 11, 2020 0.0700 0.0700 0.0700 0.0700 10,000 -0.00(-6.67%)
Nov 05, 2020 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Nov 04, 2020 0.0750 0.0750 0.0750 16 +0.00(+0.00%)
Nov 03, 2020 0.0750 0.0750 0.0750 0.0750 83,000 +0.00(+7.14%)
Oct 27, 2020 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Oct 21, 2020 0.0650 0.0650 0.0650 0 +0.01(+18.18%)
Oct 20, 2020 0.0650 0.0650 0.0550 0.0550 311,100 -0.00(-8.33%)
Oct 19, 2020 0.0650 0.0650 0.0600 0.0600 326,300 -0.01(-14.29%)
Oct 15, 2020 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Oct 14, 2020 0.0750 0.0750 0.0750 0.0750 13,000 +0.00(+0.00%)
Oct 13, 2020 0.0850 0.0850 0.0750 0.0750 63,100 -0.01(-16.67%)
Oct 09, 2020 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Oct 08, 2020 0.0900 0.0900 0.0900 0.0900 100,000 -0.01(-5.26%)
Oct 07, 2020 0.0950 0.0950 0.0950 0.0950 2,500 -0.01(-5.00%)
Sep 23, 2020 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Aug 31, 2020 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Aug 28, 2020 0.0900 0.1000 0.0900 0.0950 51,000 +0.01(+5.56%)
Aug 27, 2020 0.0900 0.0900 0.0900 0.0900 6,000 +0.01(+12.50%)
Aug 26, 2020 0.0800 0.0800 0.0800 0.0800 15,000 -0.01(-5.88%)
Aug 24, 2020 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Aug 18, 2020 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Aug 17, 2020 0.0900 0.0900 0.0850 0.0850 16,000 +0.00(+0.00%)
Aug 14, 2020 0.0850 0.0850 0.0850 0.0850 88,999 +0.00(+0.00%)
Aug 13, 2020 0.0900 0.0900 0.0850 0.0850 35,000 -0.00(-5.56%)
Aug 12, 2020 0.0900 0.0900 0.0900 0.0900 10,000 +0.00(+5.88%)
Aug 11, 2020 0.0850 0.0850 0.0850 0.0850 206,000 -0.01(-10.53%)
Aug 10, 2020 0.0950 0.0950 0.0950 0.0950 197,998 +0.00(+0.00%)
Aug 07, 2020 0.0950 0.0950 0.0950 0.0950 293,000 +0.00(+0.00%)
Aug 06, 2020 0.0900 0.0950 0.0900 0.0950 138,000 +0.00(+0.00%)
Aug 05, 2020 0.0950 0.0950 0.0900 0.0950 185,400 +0.01(+5.56%)
Aug 04, 2020 0.1000 0.1000 0.0900 0.0900 93,999 +0.00(+5.88%)
Jul 31, 2020 0.0850 0.0850 0.0850 0 -0.01(-15.00%)
Jul 30, 2020 0.1100 0.1100 0.1000 0.1000 11,000 -0.01(-9.09%)
Jul 29, 2020 0.1100 0.1100 0.1100 0.1100 11,041 +0.01(+15.79%)
Jul 28, 2020 0.0950 0.0950 0.0950 0.0950 3,000 -0.01(-13.64%)
Jul 27, 2020 0.0950 0.1100 0.0950 0.1100 150,318 +0.02(+29.41%)
Jul 24, 2020 0.0850 0.0850 0.0850 0.0850 6,000 +0.01(+6.25%)
Jul 22, 2020 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jul 21, 2020 0.0800 0.0800 0.0800 0.0800 101,000 +0.01(+6.67%)
Jul 20, 2020 0.0750 0.0750 0.0750 0.0750 160,000 +0.00(+7.14%)
Jul 17, 2020 0.0750 0.0750 0.0700 0.0700 52,875 +0.00(+0.00%)
Jul 13, 2020 0.0700 0.0700 0.0700 0 -0.01(-17.65%)
Jul 10, 2020 0.0800 0.0850 0.0800 0.0850 106,551 +0.01(+13.33%)
Jul 08, 2020 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Jul 06, 2020 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Jul 02, 2020 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jun 26, 2020 0.0650 0.0650 0.0650 0 -0.01(-18.75%)
Jun 25, 2020 0.0800 0.0800 0.0800 0.0800 41,030 +0.00(+0.00%)
Jun 24, 2020 0.0800 0.0800 0.0800 0.0800 11,000 +0.00(+0.00%)
Jun 23, 2020 0.0700 0.0800 0.0700 0.0800 56,000 +0.01(+14.29%)
Jun 22, 2020 0.0700 0.0700 0.0700 0.0700 5,150 +0.01(+16.67%)
Jun 18, 2020 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Jun 17, 2020 0.0700 0.0700 0.0650 0.0700 27,725 +0.01(+7.69%)
Jun 16, 2020 0.0650 0.0650 0.0650 0.0650 9,006 -0.01(-13.33%)
Jun 15, 2020 0.0750 0.0750 0.0750 0.0750 14,000 +0.00(+0.00%)
Jun 11, 2020 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Jun 05, 2020 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Jun 04, 2020 0.0450 0.0650 0.0450 0.0650 450,600 -0.01(-18.75%)
May 29, 2020 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
May 28, 2020 0.0800 0.0800 0.0800 698 +0.00(+0.00%)
May 26, 2020 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
May 25, 2020 0.0800 0.0800 0.0800 0.0800 8,000 +0.01(+6.67%)
May 21, 2020 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
May 20, 2020 0.0750 0.0800 0.0750 0.0800 4,000 +0.01(+14.29%)
May 13, 2020 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 11, 2020 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 08, 2020 0.0700 0.0700 0.0700 0.0700 44,001 +0.00(+0.00%)
May 07, 2020 0.0700 0.0700 0.0700 0.0700 25,000 +0.00(+0.00%)
May 05, 2020 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Apr 30, 2020 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Apr 29, 2020 0.0650 0.0650 0.0650 0.0650 22,004 +0.01(+8.33%)
Apr 28, 2020 0.0600 0.0600 0.0600 0.0600 12,000 +0.00(+0.00%)
Apr 27, 2020 0.0600 0.0600 0.0600 0.0600 37,000 +0.00(+0.00%)
Apr 24, 2020 0.0600 0.0600 0.0600 0.0600 34,000 +0.00(+9.09%)
Apr 23, 2020 0.0600 0.0650 0.0550 0.0550 143,392 +0.00(+0.00%)
Apr 22, 2020 0.0700 0.0700 0.0550 0.0550 856,000 -0.02(-21.43%)
Apr 21, 2020 0.0750 0.0750 0.0700 0.0700 27,300 -0.00(-6.67%)
Apr 20, 2020 0.0800 0.0800 0.0750 0.0750 98,000 -0.01(-6.25%)
Apr 17, 2020 0.0800 0.0800 0.0800 0.0800 33,000 +0.00(+0.00%)
Apr 16, 2020 0.0750 0.0800 0.0750 0.0800 29,000 +0.00(+0.00%)
Apr 14, 2020 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Apr 09, 2020 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Apr 08, 2020 0.0700 0.0700 0.0700 0.0700 1,500 +0.00(+0.00%)
Apr 07, 2020 0.0700 0.0700 0.0700 0.0700 83,000 +0.00(+0.00%)
Apr 06, 2020 0.0650 0.0700 0.0650 0.0700 88,000 +0.01(+16.67%)
Apr 03, 2020 0.0600 0.0600 0.0600 20 +0.00(+0.00%)
Apr 02, 2020 0.0600 0.0600 0.0600 0.0600 5,000 +0.00(+0.00%)
Apr 01, 2020 0.0600 0.0600 0.0600 0.0600 46,627 -0.01(-7.69%)
Mar 31, 2020 0.0900 0.0900 0.0650 0.0650 296,000 -0.02(-27.78%)
Mar 27, 2020 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Mar 26, 2020 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+0.00%)
Mar 24, 2020 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Mar 17, 2020 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Mar 16, 2020 0.0850 0.0850 0.0850 0.0850 5,700 -0.00(-5.56%)
Mar 13, 2020 0.0950 0.0950 0.0900 0.0900 6,000 -0.01(-10.00%)
Mar 12, 2020 0.1050 0.1050 0.1000 0.1000 16,000 -0.01(-9.09%)
Mar 09, 2020 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Mar 06, 2020 0.1100 0.1200 0.1100 0.1100 73,500 +0.01(+4.76%)
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.