Mirasol Resources Ltd (PK) (MRZLF)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.00215 | -0.762006025164 | 0.28215 | 0.28215 | 0.27 | 500 | 0.28215 | CS |
| 4 | 0.0119 | 4.43864229765 | 0.2681 | 0.31355 | 0.263 | 17450 | 0.28394546 | CS |
| 12 | -0.1268 | -31.1701081613 | 0.4068 | 0.441 | 0.262 | 14936 | 0.34462552 | CS |
| 26 | -0.2445 | -46.6158245949 | 0.5245 | 0.5245 | 0.262 | 11994 | 0.38010787 | CS |
| 52 | -0.35987 | -56.2411114758 | 0.63987 | 0.6504 | 0.262 | 9861 | 0.42210535 | CS |
| 156 | -0.0447 | -13.7665537419 | 0.3247 | 1.11 | 0.2393 | 13898 | 0.48909393 | CS |
| 260 | -0.1697 | -37.7362686235 | 0.4497 | 1.11 | 0.1958 | 22209 | 0.41542808 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722029340 | 0.28215 | 0 | 0.00 | 0.28215 | 0.28215 | 0.28215 | 0 |
| 1721942940 | 0.28215 | 0 | 0.00 | 0.28215 | 0.28215 | 0.28215 | 0 |
| 1721856540 | 0.28215 | 0 | 0.00 | 0.28215 | 0.28215 | 0.28215 | 0 |
| 1721770140 | 0.28215 | -0.00205 | -0.72 | 0.28215 | 0.28215 | 0.28215 | 500 |
| 1721683200 | 0.2842 | 0 | 0.00 | 0.2842 | 0.2842 | 0.2842 | 0 |
| 1721424000 | 0.2842 | 0 | 0.00 | 0.2842 | 0.2842 | 0.2842 | 0 |
| 1721337600 | 0.2842 | 0 | 0.00 | 0.2842 | 0.2842 | 0.2842 | 0 |
| 1721251200 | 0.2842 | 0 | 0.00 | 0.2842 | 0.2842 | 0.2842 | 0 |
| 1721164800 | 0.2842 | 0 | 0.00 | 0.2842 | 0.2842 | 0.2842 | 0 |
| 1721078400 | 0.2842 | 0 | 0.00 | 0.2842 | 0.2842 | 0.2842 | 0 |
| 1720819200 | 0.2842 | -0.0226 | -7.37 | 0.2842 | 0.2842 | 0.2842 | 1000 |
| 1720733280 | 0.3068 | 0.0018 | 0.59 | 0.2964 | 0.3068 | 0.2964 | 10000 |
| 1720646880 | 0.305 | 0.032 | 11.72 | 0.263 | 0.31355 | 0.263 | 35050 |
| 1720560540 | 0.273 | -0.00331 | -1.20 | 0.271 | 0.273 | 0.267 | 23400 |
| 1720473600 | 0.27631 | -0.00369 | -1.32 | 0.27631 | 0.27631 | 0.27631 | 40000 |
| 1720214640 | 0.28 | 0.0129 | 4.83 | 0.275224 | 0.2818 | 0.275224 | 30000 |
| 1720041000 | 0.2671 | -0.001 | -0.37 | 0.2733999 | 0.2733999 | 0.2671 | 15000 |
| 1719955740 | 0.2681 | -0.0019 | -0.70 | 0.2681 | 0.2681 | 0.2681 | 2100 |
| 1719869220 | 0.27 | 0 | 0.00 | 0.27 | 0.27 | 0.27 | 0 |
| 1719610020 | 0.27 | 0.0041 | 1.54 | 0.27 | 0.27 | 0.27 | 2500 |
| 1719523200 | 0.2659 | 0.0039 | 1.49 | 0.27 | 0.27 | 0.2659 | 7500 |
| 1719437040 | 0.262 | -0.016 | -5.76 | 0.277 | 0.277 | 0.262 | 15000 |
| 1719350880 | 0.278 | -0.0179 | -6.05 | 0.2821 | 0.2821 | 0.278 | 10500 |
| 1719264420 | 0.2959 | 0 | 0.00 | 0.2959 | 0.2959 | 0.2959 | 0 |
| 1719005220 | 0.2959 | -0.0031 | -1.04 | 0.2942 | 0.2959 | 0.2942 | 6700 |
| 1718918640 | 0.299 | -0.0124 | -3.98 | 0.299 | 0.299 | 0.299 | 2000 |
| 1718746140 | 0.3114 | -0.0078 | -2.44 | 0.2942 | 0.3114 | 0.2942 | 6111 |
| 1718659500 | 0.3192 | 0 | 0.00 | 0.3192 | 0.3192 | 0.3192 | 0 |
| 1718400300 | 0.3192 | 0.00172 | 0.54 | 0.3192999 | 0.3267 | 0.3192 | 40000 |
| 1718314080 | 0.31748 | 0 | 0.00 | 0.31748 | 0.31748 | 0.31748 | 0 |
| 1718227680 | 0.31748 | 0 | 0.00 | 0.31748 | 0.31748 | 0.31748 | 0 |
| 1718141280 | 0.31748 | 0 | 0.00 | 0.31748 | 0.31748 | 0.31748 | 0 |
| 1718054880 | 0.31748 | -0.01719 | -5.14 | 0.3333999 | 0.3333999 | 0.3123 | 13570 |
| 1717795800 | 0.33467 | 0.00657 | 2.00 | 0.33467 | 0.33467 | 0.33467 | 200 |
| 1717709400 | 0.3281 | -0.0138 | -4.04 | 0.3352 | 0.3352 | 0.3281 | 32974 |
| 1717622460 | 0.3419 | -0.0105 | -2.98 | 0.35 | 0.35 | 0.3406 | 14475 |
| 1717536360 | 0.3524 | 0.0033 | 0.95 | 0.3558 | 0.3558 | 0.35175 | 10300 |
| 1717450140 | 0.3491 | -0.0052 | -1.47 | 0.35 | 0.3600999 | 0.3491 | 40880 |
| 1717190940 | 0.3543 | -0.0157 | -4.24 | 0.35 | 0.3543 | 0.35 | 6254 |
| 1717104540 | 0.37 | -0.013 | -3.39 | 0.37 | 0.37 | 0.37 | 1000 |
| 1717018020 | 0.383 | -0.058 | -13.15 | 0.383 | 0.383 | 0.383 | 1425 |
| 1716931440 | 0.441 | 0 | 0.00 | 0.441 | 0.441 | 0.441 | 0 |
| 1716585840 | 0.441 | 0.0425 | 10.66 | 0.4025 | 0.441 | 0.3796 | 16105 |
| 1716499740 | 0.3985 | 0.0004 | 0.10 | 0.3985 | 0.3985 | 0.3985 | 1032 |
| 1716412800 | 0.3981 | -0.00363 | -0.90 | 0.4054 | 0.4054 | 0.3981 | 3000 |
| 1716326940 | 0.4017299 | -0.03793 | -8.63 | 0.43 | 0.43 | 0.394 | 27950 |
| 1716240180 | 0.43966 | 0.025585 | 6.18 | 0.42 | 0.43966 | 0.42 | 42715 |
| 1715981340 | 0.414075 | 0.015105 | 3.79 | 0.405 | 0.42 | 0.3792 | 58200 |
| 1715894400 | 0.39897 | 0 | 0.00 | 0.39897 | 0.39897 | 0.39897 | 0 |
| 1715808000 | 0.39897 | 0.008225 | 2.10 | 0.394412 | 0.39897 | 0.394412 | 1237 |
| 1715721600 | 0.390745 | 0 | 0.00 | 0.390745 | 0.390745 | 0.390745 | 0 |
| 1715635200 | 0.390745 | 0 | 0.00 | 0.390745 | 0.390745 | 0.390745 | 0 |
| 1715376000 | 0.390745 | -0.011555 | -2.87 | 0.3933 | 0.3933 | 0.390745 | 11700 |
| 1715289720 | 0.4023 | -0.0077 | -1.88 | 0.39685 | 0.4023 | 0.39685 | 7500 |
| 1715203200 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.41147 | 0.4099999 | 3850 |
| 1715117340 | 0.4099999 | 0.0031999 | 0.79 | 0.4099999 | 0.4099999 | 0.4099999 | 22550 |
| 1715030940 | 0.4068 | -0.0082 | -1.98 | 0.4068 | 0.4068 | 0.4068 | 3279 |
| 1714771740 | 0.415 | 0.0134 | 3.34 | 0.415 | 0.415 | 0.415 | 4045 |
| 1714685340 | 0.4016 | -0.00081 | -0.20 | 0.4016 | 0.4016 | 0.4016 | 150 |
| 1714598400 | 0.40241 | -0.02259 | -5.32 | 0.4145 | 0.4145 | 0.40241 | 13000 |
| 1714512600 | 0.425 | 0.025 | 6.25 | 0.42 | 0.425 | 0.42 | 37244 |
| 1714425720 | 0.4 | 0.005 | 1.27 | 0.385971 | 0.4 | 0.385971 | 49613 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
