Mineral Resoruces Ltd (PK) (MALRF)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.65 | -14.6005509642 | 18.15 | 18.66 | 13.39 | 857 | 17.3499611 | CS |
| 4 | -6.8 | -30.4932735426 | 22.3 | 22.3 | 13.39 | 823 | 18.43174772 | CS |
| 12 | -5.85 | -27.4004683841 | 21.35 | 22.558 | 13.39 | 531 | 19.80192911 | CS |
| 26 | -14.865 | -48.954388276 | 30.365 | 32.55 | 13.39 | 2887 | 23.95250242 | CS |
| 52 | -24.38 | -61.1334002006 | 39.88 | 51.875 | 13.39 | 1789 | 24.83714135 | CS |
| 156 | -17.92 | -53.6205864752 | 33.42 | 67.81 | 13.39 | 983 | 36.57179616 | CS |
| 260 | 3.75 | 31.914893617 | 11.75 | 67.81 | 11.3 | 1022 | 35.47873732 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740176760 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 0 |
| 1740090360 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 0 |
| 1740003960 | 15.5 | -3.16 | -16.93 | 14.14 | 15.5 | 13.39 | 883 |
| 1739917740 | 18.66 | 0.51 | 2.81 | 18.66 | 18.66 | 18.66 | 555 |
| 1739572020 | 18.15 | -4.15 | -18.61 | 18.15 | 18.15 | 18.15 | 1133 |
| 1739485680 | 22.3 | 0 | 0.00 | 22.3 | 22.3 | 22.3 | 0 |
| 1739399280 | 22.3 | 0 | 0.00 | 22.3 | 22.3 | 22.3 | 0 |
| 1739312880 | 22.3 | 0 | 0.00 | 22.3 | 22.3 | 22.3 | 0 |
| 1739226480 | 22.3 | 0 | 0.00 | 22.3 | 22.3 | 22.3 | 0 |
| 1738967280 | 22.3 | 0 | 0.00 | 22.3 | 22.3 | 22.3 | 0 |
| 1738880880 | 22.3 | 0 | 0.00 | 22.3 | 22.3 | 22.3 | 0 |
| 1738794480 | 22.3 | 0 | 0.00 | 22.3 | 22.3 | 22.3 | 0 |
| 1738708080 | 22.3 | 0 | 0.00 | 22.3 | 22.3 | 22.3 | 0 |
| 1738621680 | 22.3 | 0 | 0.00 | 22.3 | 22.3 | 22.3 | 0 |
| 1738362480 | 22.3 | 0 | 0.00 | 22.3 | 22.3 | 22.3 | 0 |
| 1738276080 | 22.3 | -0.26 | -1.14 | 22.3 | 22.3 | 22.3 | 719 |
| 1738189620 | 22.558 | 0 | 0.00 | 22.558 | 22.558 | 22.558 | 0 |
| 1738103220 | 22.558 | 0 | 0.00 | 22.558 | 22.558 | 22.558 | 0 |
| 1738016820 | 22.558 | 0 | 0.00 | 22.558 | 22.558 | 22.558 | 0 |
| 1737757620 | 22.558 | 0 | 0.00 | 22.558 | 22.558 | 22.558 | 0 |
| 1737671220 | 22.558 | 0 | 0.00 | 22.558 | 22.558 | 22.558 | 0 |
| 1737584820 | 22.558 | 0 | 0.00 | 22.558 | 22.558 | 22.558 | 0 |
| 1737498420 | 22.558 | 0 | 0.00 | 22.558 | 22.558 | 22.558 | 0 |
| 1737152820 | 22.558 | 0 | 0.00 | 22.558 | 22.558 | 22.558 | 0 |
| 1737066420 | 22.558 | 0.56 | 2.54 | 22.5 | 22.558 | 22.5 | 600 |
| 1736979600 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1736893200 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1736806800 | 22 | 0.8 | 3.76 | 22 | 22 | 22 | 125 |
| 1736547960 | 21.2036 | 0 | 0.00 | 21.2036 | 21.2036 | 21.2036 | 0 |
| 1736375160 | 21.2036 | 0 | 0.00 | 21.2036 | 21.2036 | 21.2036 | 0 |
| 1736288760 | 21.2036 | 0 | 0.00 | 21.2036 | 21.2036 | 21.2036 | 0 |
| 1736202360 | 21.2036 | 0 | 0.00 | 21.2036 | 21.2036 | 21.2036 | 0 |
| 1735943160 | 21.2036 | 0 | 0.00 | 21.2036 | 21.2036 | 21.2036 | 0 |
| 1735856760 | 21.2036 | 0 | 0.00 | 21.2036 | 21.2036 | 21.2036 | 0 |
| 1735683960 | 21.2036 | 0.76 | 3.74 | 21.2036 | 21.2036 | 21.2036 | 100 |
| 1735597740 | 20.44 | 0 | 0.00 | 20.44 | 20.44 | 20.44 | 1076 |
| 1735338000 | 20.44 | 0 | 0.00 | 20.44 | 20.44 | 20.44 | 0 |
| 1735251600 | 20.44 | 0 | 0.00 | 20.44 | 20.44 | 20.44 | 0 |
| 1735078800 | 20.44 | 0 | 0.00 | 20.44 | 20.44 | 20.44 | 0 |
| 1734992400 | 20.44 | 0 | 0.00 | 20.44 | 20.44 | 20.44 | 0 |
| 1734733200 | 20.44 | 0 | 0.00 | 20.44 | 20.44 | 20.44 | 0 |
| 1734646800 | 20.44 | -0.96 | -4.49 | 21.05 | 21.05 | 20.44 | 400 |
| 1734560940 | 21.4 | -0.5 | -2.27 | 21.4 | 21.4 | 21.4 | 175 |
| 1734474360 | 21.8971 | 0.55 | 2.56 | 21.8971 | 21.8971 | 21.8971 | 500 |
| 1734387780 | 21.35 | 0 | 0.00 | 21.35 | 21.35 | 21.35 | 0 |
| 1734128580 | 21.35 | 0 | 0.00 | 21.35 | 21.35 | 21.35 | 0 |
| 1734042180 | 21.35 | 0 | 0.00 | 21.35 | 21.35 | 21.35 | 0 |
| 1733955780 | 21.35 | 0 | 0.00 | 21.35 | 21.35 | 21.35 | 0 |
| 1733869380 | 21.35 | 0 | 0.00 | 21.35 | 21.35 | 21.35 | 0 |
| 1733782980 | 21.35 | 0 | 0.00 | 21.35 | 21.35 | 21.35 | 0 |
| 1733523780 | 21.35 | 0 | 0.00 | 21.35 | 21.35 | 21.35 | 0 |
| 1733437380 | 21.35 | 0 | 0.00 | 21.35 | 21.35 | 21.35 | 0 |
| 1733350980 | 21.35 | -0.45 | -2.06 | 21.35 | 21.35 | 21.35 | 110 |
| 1733264940 | 21.8 | 0 | 0.00 | 21.8 | 21.8 | 21.8 | 0 |
| 1733178540 | 21.8 | 0 | 0.00 | 21.8 | 21.8 | 21.8 | 0 |
| 1732919340 | 21.8 | 0 | 0.00 | 21.8 | 21.8 | 21.8 | 0 |
| 1732746540 | 21.8 | 0 | 0.00 | 21.8 | 21.8 | 21.8 | 0 |
| 1732660140 | 21.8 | 0.06 | 0.28 | 21.8 | 21.8 | 21.8 | 100 |
| 1732545000 | 21.74 | 0 | 0.00 | 21.74 | 21.74 | 21.74 | 0 |
| 1732285800 | 21.74 | 0 | 0.00 | 21.74 | 21.74 | 21.74 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
