ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,303.27
      0.12%
      US Tech 100
      18,062.00
      -0.10%
      Dow Jones
      40,003.59
      0.34%
      Brent Oil
      83.76
      0.00%
      Bitcoin
      67,366.83
      0.43%
      Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
      Get Started
      1. Home
      2. Investing
      3. Stocks
      4. Canada
      5. TSXV
      6. Murchison Minerals Ltd (MUR)

      7. Murchison Minerals Ltd (MUR) Historical

      MUR Murchison Minerals Ltd

      0.035
      0.00 (0.00%)
      May 17 2024 - Closed
      Delayed by 15 minutes

      MUR Historical Prices

      Date Close Change Change (%) Open High Low Volume
      May 17 2024 0.035 0.00 0.00% 0.035 0.035 0.035 15,000
      May 16 2024 0.035 0.00 0.00% 0.035 0.035 0.035 180,000
      May 15 2024 0.035 0.00 0.00% 0.035 0.035 0.03 308,000
      May 14 2024 0.035 0.00 0.00% 0.035 0.035 0.035 15,235
      May 13 2024 0.035 0.00 0.00% 0.04 0.04 0.035 38,500
      May 10 2024 0.035 -0.005 -12.50% 0.035 0.035 0.035 4,000
      May 09 2024 0.04 0.00 0.00% 0.04 0.04 0.04 0
      May 08 2024 0.04 0.00 0.00% 0.04 0.04 0.04 7,000
      May 07 2024 0.04 0.00 0.00% 0.04 0.04 0.04 12,500
      May 06 2024 0.04 0.005 14.29% 0.04 0.04 0.04 29,000
      May 03 2024 0.035 0.00 0.00% 0.035 0.035 0.035 51,000
      May 02 2024 0.035 0.00 0.00% 0.035 0.035 0.035 0
      May 01 2024 0.035 0.00 0.00% 0.035 0.035 0.035 25,000
      Apr 30 2024 0.035 0.00 0.00% 0.04 0.04 0.035 67,000
      Apr 29 2024 0.035 0.00 0.00% 0.035 0.035 0.035 0
      Apr 26 2024 0.035 0.00 0.00% 0.035 0.035 0.035 0
      Apr 25 2024 0.035 0.00 0.00% 0.04 0.04 0.035 31,000
      Apr 24 2024 0.035 0.00 0.00% 0.03 0.035 0.03 153,800
      Apr 23 2024 0.035 0.00 0.00% 0.035 0.035 0.035 0
      Apr 22 2024 0.035 0.00 0.00% 0.035 0.035 0.035 39,628
      Apr 19 2024 0.035 0.00 0.00% 0.04 0.04 0.03 250,000
      Apr 18 2024 0.035 0.00 0.00% 0.035 0.035 0.035 220
      Apr 17 2024 0.035 0.00 0.00% 0.035 0.035 0.03 21,000
      Apr 16 2024 0.035 0.00 0.00% 0.035 0.04 0.035 477,500
      Apr 15 2024 0.035 -0.005 -12.50% 0.04 0.04 0.035 156,125
      Apr 12 2024 0.04 0.00 0.00% 0.04 0.04 0.04 25,000
      Apr 11 2024 0.04 0.00 0.00% 0.04 0.04 0.04 0
      Apr 10 2024 0.04 0.00 0.00% 0.04 0.04 0.035 138,000
      Apr 09 2024 0.04 0.00 0.00% 0.04 0.04 0.04 106,000
      Apr 08 2024 0.04 0.00 0.00% 0.04 0.04 0.04 84,453
      Apr 05 2024 0.04 0.00 0.00% 0.04 0.04 0.04 73,000
      Apr 04 2024 0.04 -0.005 -11.11% 0.045 0.045 0.035 157,507
      Apr 03 2024 0.045 0.005 12.50% 0.045 0.045 0.04 323,000
      Apr 02 2024 0.04 0.00 0.00% 0.04 0.04 0.04 0
      Apr 01 2024 0.04 -0.005 -11.11% 0.045 0.045 0.04 93,000
      Mar 28 2024 0.045 0.01 28.57% 0.04 0.045 0.04 416,400
      Mar 27 2024 0.035 0.00 0.00% 0.035 0.035 0.035 0
      Mar 26 2024 0.035 0.00 0.00% 0.035 0.035 0.035 0
      Mar 25 2024 0.035 0.00 0.00% 0.035 0.035 0.035 0
      Mar 22 2024 0.035 0.00 0.00% 0.035 0.035 0.035 200,000
      Mar 21 2024 0.035 0.00 0.00% 0.035 0.035 0.035 33
      Mar 20 2024 0.035 0.00 0.00% 0.035 0.035 0.035 86,000
      Mar 19 2024 0.035 0.00 0.00% 0.035 0.035 0.035 307,000
      Mar 18 2024 0.035 -0.005 -12.50% 0.035 0.035 0.035 85,000
      Mar 15 2024 0.04 0.00 0.00% 0.035 0.04 0.035 38,000
      Mar 14 2024 0.04 0.00 0.00% 0.04 0.04 0.04 0
      Mar 13 2024 0.04 0.00 0.00% 0.04 0.04 0.04 0
      Mar 12 2024 0.04 0.00 0.00% 0.04 0.04 0.04 0
      Mar 11 2024 0.04 0.005 14.29% 0.04 0.04 0.035 171,000
      Mar 08 2024 0.035 0.00 0.00% 0.04 0.04 0.035 244,000
      Mar 07 2024 0.035 -0.005 -12.50% 0.04 0.04 0.035 164,000
      Mar 06 2024 0.04 0.005 14.29% 0.035 0.04 0.035 245,700
      Mar 05 2024 0.035 0.00 0.00% 0.035 0.035 0.035 5,500
      Mar 04 2024 0.035 0.005 16.67% 0.035 0.035 0.035 6,000
      Mar 01 2024 0.03 0.00 0.00% 0.03 0.03 0.03 15,000
      Feb 29 2024 0.03 -0.005 -14.29% 0.035 0.035 0.03 3,800
      Feb 28 2024 0.035 0.005 16.67% 0.035 0.035 0.035 156,000
      Feb 27 2024 0.03 -0.005 -14.29% 0.035 0.035 0.03 13,000
      Feb 26 2024 0.035 0.00 0.00% 0.035 0.035 0.035 0
      Feb 23 2024 0.035 0.00 0.00% 0.04 0.04 0.035 37,000
      Feb 22 2024 0.035 -0.005 -12.50% 0.035 0.035 0.035 909,000
      Feb 21 2024 0.04 0.005 14.29% 0.04 0.04 0.04 11,000
      Feb 20 2024 0.035 -0.005 -12.50% 0.04 0.04 0.035 218,600

      Your Recent History

      TSXV
      MUR
      Murchison Minerals
      BIT
      F38493
      Vontobel Financial Produ...
      ASX
      IPLKOA
      BOV
      TAEE-DEB41L1
      TAESA
      ASX
      JATNA
      OKEX
      RFRETH
      BIT
      F32203
      Vontobel Financial Produ...
      COIN
      TIDALUSD
      Tidal Token
      USOTC
      BHOOY
      Boohoo (PK)
      KUCN
      REPETH
      Augur Reputation v2
      GATE
      BABYUSDT
      BabySwap Token
      ASX
      MNZ
      AQSE
      EVST.GB
      Everest Global
      COIN
      QIIETH
      QiSwap
      NASDAQ
      XINGE
      Qiao Xing Universal Telephone
      HITB
      SYBCBTC
      SYBC COIN
      Delayed Upgrade Clock