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 28, 2022 0.1200 0.1200 0.1050 0.1050 288,750 -0.01(-12.50%)
Feb 25, 2022 0.1100 0.1200 0.1200 0.1200 1,033,000 +0.02(+20.00%)
Feb 24, 2022 0.1100 0.1100 0.1000 0.1000 446,864 -0.01(-9.09%)
Feb 23, 2022 0.1200 0.1200 0.1100 0.1100 156,951 -0.01(-8.33%)
Feb 22, 2022 0.1250 0.1250 0.1200 0.1200 267,500 -0.01(-4.00%)
Feb 18, 2022 0.1250 0 +0.00(+0.00%)
Feb 17, 2022 0.1350 0.1350 0.1250 0.1250 292,700 -0.02(-10.71%)
Feb 16, 2022 0.1400 0.1400 0.1350 0.1400 134,000 -0.01(-6.67%)
Feb 15, 2022 0.1400 0.1500 0.1400 0.1500 75,600 +0.01(+7.14%)
Feb 14, 2022 0.1450 0.1450 0.1350 0.1400 557,000 +0.01(+7.69%)
Feb 11, 2022 0.1300 0.1450 0.1300 0.1300 317,100 +0.01(+4.00%)
Feb 10, 2022 0.1300 0.1350 0.1250 0.1250 149,675 +0.00(+0.00%)
Feb 09, 2022 0.1300 0.1350 0.1250 0.1250 494,000 -0.01(-3.85%)
Feb 08, 2022 0.1300 0.1300 0.1300 0.1300 154,000 +0.00(+0.00%)
Feb 07, 2022 0.1350 0.1350 0.1300 0.1300 880,000 +0.00(+0.00%)
Feb 04, 2022 0.1250 0.1300 0.1200 0.1300 271,323 +0.01(+4.00%)
Feb 03, 2022 0.1300 0.1200 0.1250 450,700 -0.01(-3.85%)
Feb 02, 2022 0.1350 0.1350 0.1300 0.1300 129,500 -0.01(-3.70%)
Feb 01, 2022 0.1300 0.1350 0.1300 0.1350 160,000 +0.01(+3.85%)
Jan 31, 2022 0.1400 0.1400 0.1300 0.1300 532,500 +0.00(+0.00%)
Jan 28, 2022 0.1300 0.1300 0.1200 0.1300 139,100 +0.00(+0.00%)
Jan 27, 2022 0.1350 0.1350 0.1250 0.1300 294,000 -0.01(-3.70%)
Jan 26, 2022 0.1350 0.1350 0.1350 0.1350 25,000 +0.00(+0.00%)
Jan 25, 2022 0.1350 0.1400 0.1250 0.1350 375,000 +0.00(+0.00%)
Jan 24, 2022 0.1400 0.1450 0.1300 0.1350 455,500 +0.00(+0.00%)
Jan 21, 2022 0.1500 0.1500 0.1350 0.1350 292,000 -0.01(-10.00%)
Jan 20, 2022 0.1400 0.1600 0.1400 0.1500 1,315,600 +0.01(+7.14%)
Jan 19, 2022 0.1300 0.1400 0.1300 0.1400 514,297 +0.01(+7.69%)
Jan 18, 2022 0.1350 0.1350 0.1300 0.1300 241,000 -0.01(-3.70%)
Jan 17, 2022 0.1300 0.1350 0.1300 0.1350 45,500 +0.00(+0.00%)
Jan 14, 2022 0.1300 0.1400 0.1300 0.1350 678,039 +0.01(+3.85%)
Jan 13, 2022 0.1250 0.1300 0.1200 0.1300 871,750 +0.01(+4.00%)
Jan 12, 2022 0.1300 0.1400 0.1250 0.1250 214,530 -0.02(-10.71%)
Jan 11, 2022 0.1400 0.1400 0.1400 0.1400 70,500 +0.01(+7.69%)
Jan 10, 2022 0.1300 0.1300 0.1300 0.1300 75,000 +0.00(+0.00%)
Jan 07, 2022 0.1300 0.1400 0.1250 0.1300 149,000 +0.00(+0.00%)
Jan 06, 2022 0.1450 0.1450 0.1300 0.1300 443,179 -0.01(-7.14%)
Jan 05, 2022 0.1350 0.1400 0.1350 0.1400 340,895 +0.00(+0.00%)
Jan 04, 2022 0.1450 0.1450 0.1400 0.1400 40,700 -0.00(-3.45%)
Dec 31, 2021 0.1450 0.1450 0.1450 0 +0.02(+16.00%)
Dec 30, 2021 0.1250 0.1400 0.1250 0.1250 242,000 -0.01(-3.85%)
Dec 29, 2021 0.1250 0.1350 0.1250 0.1300 152,423 +0.01(+4.00%)
Dec 24, 2021 0.1250 0.1250 0.1250 0 +0.01(+4.17%)
Dec 23, 2021 0.1150 0.1200 0.1150 0.1200 44,500 +0.00(+4.35%)
Dec 22, 2021 0.1250 0.1250 0.1150 0.1150 372,333 -0.00(-4.17%)
Dec 21, 2021 0.1200 0.1250 0.1200 0.1200 566,800 -0.01(-4.00%)
Dec 20, 2021 0.1250 0.1250 0.1250 0.1250 68,500 -0.01(-3.85%)
Dec 17, 2021 0.1350 0.1350 0.1300 0.1300 26,400 -0.01(-3.70%)
Dec 16, 2021 0.1350 0.1350 0.1350 0.1350 130,000 +0.01(+8.00%)
Dec 15, 2021 0.1400 0.1400 0.1250 0.1250 99,500 -0.02(-10.71%)
Dec 14, 2021 0.1400 0.1400 0.1300 0.1400 137,150 +0.00(+0.00%)
Dec 13, 2021 0.1400 0.1400 0.1300 0.1400 62,000 +0.00(+0.00%)
Dec 10, 2021 0.1450 0.1450 0.1300 0.1400 246,500 +0.00(+0.00%)
Dec 09, 2021 0.1350 0.1400 0.1350 0.1400 542,050 +0.01(+3.70%)
Dec 08, 2021 0.1300 0.1350 0.1300 0.1350 90,210 +0.01(+8.00%)
Dec 07, 2021 0.1250 0.1250 0.1250 0.1250 1,000 +0.01(+8.70%)
Dec 06, 2021 0.1300 0.1300 0.1150 0.1150 117,592 -0.01(-11.54%)
Dec 03, 2021 0.1300 0.1300 0.1300 0.1300 109,400 -0.01(-3.70%)
Dec 02, 2021 0.1350 0.1350 0.1350 0.1350 2,000 +0.01(+3.85%)
Dec 01, 2021 0.1300 0.1300 0.1300 0.1300 19,000 -0.01(-3.70%)
Nov 30, 2021 0.1350 0.1350 0.1350 0.1350 23,500 -0.01(-3.57%)
Nov 26, 2021 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
Nov 25, 2021 0.1450 0.1500 0.1450 0.1500 95,500 +0.01(+3.45%)
Nov 24, 2021 0.1450 0.1450 0.1350 0.1450 813,227 -0.01(-3.33%)
Nov 23, 2021 0.1650 0.1650 0.1450 0.1500 600,077 -0.01(-6.25%)
Nov 22, 2021 0.1350 0.1600 0.1350 0.1600 1,829,592 +0.04(+28.00%)
Nov 19, 2021 0.1250 0.1250 0.1250 0.1250 86,000 +0.00(+0.00%)
Nov 18, 2021 0.1400 0.1250 0.1250 0.1250 384,269 -0.01(-7.41%)
Nov 17, 2021 0.1400 0.1400 0.1300 0.1350 97,000 +0.00(+0.00%)
Nov 16, 2021 0.1350 0.1350 0.1350 0.1350 122,100 +0.00(+0.00%)
Nov 15, 2021 0.1450 0.1450 0.1300 0.1350 596,236 -0.01(-6.90%)
Nov 12, 2021 0.1450 0.1500 0.1450 0.1450 245,800 -0.01(-3.33%)
Nov 11, 2021 0.1500 0.1500 0.1500 0.1500 196,100 +0.00(+0.00%)
Nov 10, 2021 0.1400 0.1500 1,114,200 +0.01(+3.45%)
Nov 09, 2021 0.1500 0.1500 0.1350 0.1450 312,295 -0.01(-3.33%)
Nov 08, 2021 0.1500 0.1550 0.1400 0.1500 590,700 +0.01(+11.11%)
Nov 05, 2021 0.1250 0.1350 0.1250 0.1350 472,500 +0.01(+3.85%)
Nov 04, 2021 0.1350 0.1350 0.1250 0.1300 830,500 -0.01(-3.70%)
Nov 03, 2021 0.1550 0.1550 0.1350 0.1350 427,350 -0.02(-12.90%)
Nov 02, 2021 0.1350 0.1550 0.1350 0.1550 627,250 +0.01(+10.71%)
Nov 01, 2021 0.1400 0.1450 0.1350 0.1400 128,236 -0.00(-3.45%)
Oct 29, 2021 0.1450 0.1450 0.1450 0.1450 25,400 -0.01(-3.33%)
Oct 28, 2021 0.1500 0.1550 0.1450 0.1500 326,800 -0.01(-3.23%)
Oct 27, 2021 0.1500 0.1600 0.1500 0.1550 1,457,530 +0.01(+6.90%)
Oct 26, 2021 0.1400 0.1450 1,134,000 +0.01(+11.54%)
Oct 25, 2021 0.1400 0.1400 0.1300 0.1300 383,075 -0.01(-7.14%)
Oct 22, 2021 0.1300 0.1450 0.1150 0.1400 984,935 +0.01(+3.70%)
Oct 21, 2021 0.0950 0.1450 0.0950 0.1350 2,797,999 +0.04(+42.11%)
Oct 20, 2021 0.0950 0.0950 0.0950 0.0950 442,000 +0.00(+0.00%)
Oct 19, 2021 0.0950 0.0950 0.0950 0.0950 346,500 -0.01(-5.00%)
Oct 18, 2021 0.1000 0.1050 0.1000 0.1000 700,750 +0.00(+0.00%)
Oct 15, 2021 0.1000 0.1000 0.0950 0.1000 320,000 +0.01(+5.26%)
Oct 14, 2021 0.0950 0.0950 0.0950 0.0950 138,000 +0.00(+0.00%)
Oct 13, 2021 0.0950 0.1000 0.0950 0.0950 356,000 +0.00(+0.00%)
Oct 12, 2021 0.0800 0.1000 0.0800 0.0950 1,409,000 +0.01(+18.75%)
Oct 08, 2021 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Oct 07, 2021 0.0900 0.0900 0.0800 0.0800 300,500 +0.01(+6.67%)
Oct 06, 2021 0.0800 0.0800 0.0750 0.0750 200,250 -0.01(-6.25%)
Oct 05, 2021 0.0800 0.0800 0.0800 0.0800 30,000 +0.00(+0.00%)
Oct 04, 2021 0.0800 0.0800 0.0800 0.0800 292,000 -0.01(-5.88%)
Oct 01, 2021 0.0800 0.0950 0.0800 0.0850 1,037,300 +0.01(+6.25%)
Sep 30, 2021 0.0800 0.0800 0.0750 0.0800 320,250 +0.00(+0.00%)
Sep 29, 2021 0.0700 0.0800 0.0700 0.0800 112,250 +0.01(+14.29%)
Sep 28, 2021 0.0700 0.0700 0.0700 0.0700 180,000 +0.00(+0.00%)
Sep 27, 2021 0.0700 0.0700 0.0700 0.0700 430,000 -0.00(-6.67%)
Sep 24, 2021 0.0750 0.0750 0.0750 0.0750 20,000 +0.00(+0.00%)
Sep 23, 2021 0.0750 0.0750 0.0750 0.0750 50,000 -0.01(-6.25%)
Sep 20, 2021 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Sep 17, 2021 0.0750 0.0750 0.0750 0.0750 51,000 -0.01(-6.25%)
Sep 16, 2021 0.0800 0.0800 0.0800 0.0800 10,000 +0.00(+0.00%)
Sep 14, 2021 0.0800 0.0800 0.0800 200 +0.00(+0.00%)
Sep 13, 2021 0.0750 0.0800 0.0750 0.0800 350,000 +0.01(+6.67%)
Sep 10, 2021 0.0750 0.0750 0.0750 0.0750 432,124 +0.00(+0.00%)
Sep 09, 2021 0.0750 0.0750 0.0750 0.0750 100,000 -0.01(-6.25%)
Sep 08, 2021 0.0700 0.0800 0.0700 0.0800 92,000 +0.01(+14.29%)
Sep 07, 2021 0.0650 0.0750 0.0650 0.0700 1,272,857 +0.01(+7.69%)
Sep 03, 2021 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Sep 01, 2021 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Aug 31, 2021 0.0700 0.0700 0.0700 0.0700 4,000 +0.00(+0.00%)
Aug 26, 2021 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Aug 25, 2021 0.0700 0.0700 0.0650 0.0650 25,000 -0.01(-7.14%)
Aug 20, 2021 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Aug 18, 2021 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Aug 16, 2021 0.0750 0.0750 0.0750 0 +0.01(+15.38%)
Aug 13, 2021 0.0650 0.0650 0.0650 0.0650 341,520 +0.00(+0.00%)
Aug 12, 2021 0.0650 0.0650 0.0650 0.0650 344,000 -0.01(-7.14%)
Aug 09, 2021 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Aug 06, 2021 0.0700 0.0700 0.0700 0.0700 190,000 +0.01(+7.69%)
Aug 05, 2021 0.0650 0.0650 0.0650 0.0650 68,105 -0.01(-7.14%)
Aug 03, 2021 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jul 30, 2021 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jul 29, 2021 0.0700 0.0700 0.0700 0.0700 110,000 +0.01(+7.69%)
Jul 28, 2021 0.0700 0.0700 0.0650 0.0650 51,500 -0.01(-7.14%)
Jul 26, 2021 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Jul 22, 2021 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Jul 21, 2021 0.0700 0.0700 0.0700 0.0700 50,000 +0.00(+0.00%)
Jul 19, 2021 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jul 15, 2021 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jul 14, 2021 0.0700 0.0700 0.0700 0.0700 99,000 -0.01(-12.50%)
Jul 13, 2021 0.0800 0.0800 0.0800 0.0800 25,500 +0.01(+6.67%)
Jul 12, 2021 0.0750 0.0750 0.0750 0.0750 124,000 +0.00(+0.00%)
Jul 09, 2021 0.0750 0.0750 0.0750 0.0750 18,000 +0.00(+0.00%)
Jul 02, 2021 0.0750 0.0750 0.0750 500 +0.00(+7.14%)
Jun 30, 2021 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jun 29, 2021 0.0700 0.0700 0.0700 0.0700 70,000 +0.00(+0.00%)
Jun 28, 2021 0.0700 0.0700 0.0700 0.0700 139,000 +0.00(+0.00%)
Jun 25, 2021 0.0750 0.0750 0.0700 0.0700 526,000 -0.01(-17.65%)
Jun 21, 2021 0.0850 0.0850 0.0850 488 -0.00(-5.56%)
Jun 17, 2021 0.0900 0.0900 0.0900 520 -0.01(-5.26%)
Jun 16, 2021 0.0950 0.0950 0.0950 0.0950 6,005 +0.00(+0.00%)
Jun 15, 2021 0.0950 0.0950 0.0950 0.0950 224,500 +0.00(+0.00%)
Jun 14, 2021 0.0950 0.0950 0.0950 0.0950 373,000 +0.00(+0.00%)
Jun 11, 2021 0.0950 0.0950 0.0950 0.0950 66,002 +0.00(+0.00%)
Jun 10, 2021 0.0850 0.0950 0.0850 0.0950 212,375 +0.01(+5.56%)
Jun 08, 2021 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Jun 07, 2021 0.0850 0.0950 0.0850 0.0950 486,500 +0.01(+11.76%)
Jun 04, 2021 0.0900 0.0900 0.0850 0.0850 58,300 -0.00(-5.56%)
Jun 03, 2021 8.000 0.0900 0.0800 0.0900 36,599,900 +0.01(+12.50%)
Jun 02, 2021 0.0800 0.0800 0.0750 0.0800 18,250 +0.01(+23.08%)
May 28, 2021 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
May 26, 2021 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 25, 2021 0.0700 0.0700 0.0700 0.0700 10,000 +0.01(+7.69%)
May 19, 2021 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
May 18, 2021 0.0700 0.0700 0.0700 0.0700 20,000 +0.01(+7.69%)
May 13, 2021 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
May 12, 2021 0.0650 0.0700 0.0650 0.0700 12,500 +0.00(+0.00%)
May 04, 2021 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 03, 2021 0.0700 0.0700 0.0700 0.0700 30,000 +0.00(+0.00%)
Apr 29, 2021 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Apr 28, 2021 0.0700 0.0700 0.0700 0.0700 25,000 +0.00(+0.00%)
Apr 23, 2021 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Apr 22, 2021 0.0700 0.0700 0.0700 0.0700 10,100 +0.00(+0.00%)
Apr 20, 2021 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Apr 19, 2021 0.0700 0.0800 0.0700 0.0800 100,000 +0.01(+14.29%)
Apr 16, 2021 0.0700 0.0700 0.0700 0.0700 30,000 +0.01(+7.69%)
Apr 15, 2021 0.0650 0.0650 0.0650 0.0650 151,000 +0.00(+0.00%)
Apr 14, 2021 0.0650 0.0650 0.0650 0.0650 465,000 +0.00(+0.00%)
Apr 13, 2021 0.0650 0.0650 0.0650 0.0650 335,000 +0.00(+0.00%)
Apr 12, 2021 0.0700 0.0700 0.0650 0.0650 138,000 +0.00(+0.00%)
Apr 09, 2021 0.0650 0.0650 0.0650 0.0650 364,000 +0.00(+0.00%)
Apr 08, 2021 0.0650 0.0650 0.0650 0.0650 36,000 -0.01(-7.14%)
Apr 07, 2021 0.0700 0.0700 0.0700 0.0700 10,479 +0.00(+0.00%)
Apr 06, 2021 0.0750 0.0750 0.0700 0.0700 169,039 -0.00(-6.67%)
Apr 05, 2021 0.0850 0.0850 0.0750 0.0750 129,500 -0.01(-11.76%)
Apr 01, 2021 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Mar 31, 2021 0.0800 0.0850 0.0800 0.0850 23,375 +0.01(+6.25%)
Mar 30, 2021 0.0800 0.0800 0.0800 170 +0.00(+0.00%)
Mar 25, 2021 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Mar 24, 2021 0.0850 0.0850 0.0850 170 +0.00(+0.00%)
Mar 23, 2021 0.0850 0.0850 0.0850 0.0850 2,000 +0.01(+6.25%)
Mar 22, 2021 0.0800 0.0850 0.0800 0.0800 306,250 -0.01(-15.79%)
Mar 19, 2021 0.0900 0.0950 0.0900 0.0950 18,500 +0.01(+18.75%)
Mar 17, 2021 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Mar 15, 2021 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Mar 12, 2021 0.0850 0.0850 0.0850 0.0850 350,000 +0.01(+6.25%)
Mar 10, 2021 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Mar 09, 2021 0.0750 0.0800 0.0750 0.0800 107,000 +0.00(+0.00%)
Mar 08, 2021 0.0800 0.0800 0.0800 0.0800 39,000 +0.00(+0.00%)
Mar 05, 2021 0.0800 0.0800 0.0800 0.0800 55,000 +0.00(+0.00%)
Mar 03, 2021 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
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.