Skip to main content
Melkior Resources Inc. (TSXV:MKR)
Canada flag Canada · Delayed Price · Currency is CAD
0.155
+0.010 (6.90%)
At close: Mar 9, 2026

Melkior Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.140.150.140.150.153.57%156,000
Mar 5, 20260.140.140.140.140.143.70%107,005
Mar 4, 20260.130.140.130.140.1417.39%290,027
Mar 3, 20260.130.140.120.120.12-8.00%190,930
Mar 2, 20260.130.130.130.130.13-171,442
Feb 27, 20260.110.130.110.130.1319.05%195,520
Feb 26, 20260.110.110.110.110.11-4.55%96,001
Feb 25, 20260.110.110.110.110.114.76%220,500
Feb 24, 20260.120.120.100.110.11-12.50%757,316
Feb 23, 20260.120.130.120.120.124.35%83,500
Feb 20, 20260.110.120.100.120.124.55%412,023
Feb 19, 20260.110.120.110.110.11-8.33%148,177
Feb 18, 20260.110.120.110.120.129.09%511,100
Feb 17, 20260.120.120.110.110.11-8.33%258,520
Feb 13, 20260.150.150.120.120.12-11.11%304,435
Jan 6, 20260.140.140.140.140.14-3.57%58,210
Jan 5, 20260.150.150.140.140.14-18,531
Jan 2, 20260.140.140.140.140.143.70%50,525
Dec 31, 20250.140.140.140.140.14-3,533
Dec 30, 20250.140.140.140.140.14-6,000
Dec 29, 20250.140.140.140.140.14-10.00%46,295
Dec 24, 20250.150.150.140.150.15-87,305
Dec 23, 20250.130.150.130.150.1515.38%869,507
Dec 22, 20250.130.130.130.130.13-8,500
Dec 19, 20250.130.140.130.130.138.33%647,000
Dec 18, 20250.120.120.120.120.12-4.00%12,500
Dec 16, 20250.120.130.120.130.134.17%38,550
Dec 15, 20250.130.130.120.120.12-7.69%145,500
Dec 12, 20250.130.130.120.130.134.00%400,500
Dec 11, 20250.120.130.120.130.134.17%15,000
Dec 10, 20250.120.120.110.120.12-200,000
Dec 9, 20250.120.120.120.120.12-145,000
Dec 8, 20250.130.130.120.120.12-7.69%184,170
Dec 5, 20250.130.130.130.130.13-13,000
Dec 4, 20250.130.140.130.130.13-3.70%120,938
Dec 3, 20250.140.140.140.140.14-3,000
Dec 2, 20250.140.140.140.140.143.85%6,400
Dec 1, 20250.140.140.130.130.13-55,500
Nov 28, 20250.140.140.130.130.13-7.14%31,540
Nov 27, 20250.140.140.140.140.14-10,000
Nov 26, 20250.140.140.140.140.14-1,000
Nov 25, 20250.140.140.140.140.143.70%2,000
Nov 24, 20250.140.140.140.140.14-24,500
Nov 21, 20250.140.140.140.140.14-3.57%1,500
Nov 20, 20250.140.140.140.140.14-3.45%47,001
Nov 19, 20250.140.150.140.150.1511.54%172,666
Nov 18, 20250.130.130.130.130.1313.04%31,500
Nov 17, 20250.120.120.120.120.12-11.54%34,500
Nov 14, 20250.130.130.130.130.13-18,000
Nov 12, 20250.130.130.130.130.134.00%44,000
Nov 11, 20250.120.130.120.130.138.70%116,500
Nov 10, 20250.120.120.120.120.12-9,006
Nov 7, 20250.120.120.120.120.12-4.17%333,700
Nov 6, 20250.130.130.120.120.12-54,500
Nov 5, 20250.130.130.120.120.12-4.00%132,364
Nov 4, 20250.130.130.130.130.13-11,247
Nov 3, 20250.140.140.120.130.13-3.85%100,000
Oct 31, 20250.130.130.130.130.134.00%38,500
Oct 30, 20250.130.130.130.130.13-50,500
Oct 29, 20250.130.130.130.130.13-57,100
Oct 28, 20250.130.130.130.130.13-65,420
Oct 27, 20250.140.140.120.130.13-7.41%221,500
Oct 24, 20250.140.140.140.140.14-7,860
Oct 23, 20250.140.140.140.140.14-69,000
Oct 22, 20250.140.140.130.140.14-3.57%379,500
Oct 21, 20250.150.150.140.140.14-9.68%207,000
Oct 20, 20250.150.160.150.160.163.33%71,313
Oct 17, 20250.170.170.150.150.15-11.76%188,500
Oct 16, 20250.170.190.160.170.176.25%528,500
Oct 15, 20250.160.160.140.160.16-473,477
Oct 14, 20250.180.180.160.160.16-5.88%475,500
Oct 10, 20250.190.190.170.170.17-10.53%731,900
Oct 9, 20250.200.210.190.190.19-5.00%251,337
Oct 8, 20250.210.210.200.200.205.26%236,378
Oct 7, 20250.280.280.190.190.19-26.92%193,200
Oct 6, 20250.220.280.220.260.2636.84%435,460
Oct 3, 20250.190.190.190.190.19-1,225,700
Oct 2, 20250.200.210.190.190.192.70%149,300
Oct 1, 20250.190.210.190.190.19-2.63%18,710
Sep 30, 20250.210.210.190.190.19-11.63%43,000
Sep 29, 20250.210.220.210.220.222.38%75,000
Sep 26, 20250.200.220.160.210.2110.53%346,900
Sep 25, 20250.160.200.160.190.1918.75%224,753
Sep 24, 20250.160.160.160.160.16-28,862
Sep 23, 20250.160.170.160.160.16-68,000
Sep 22, 20250.160.160.160.160.166.67%97,100
Sep 19, 20250.150.150.150.150.157.14%20,000
Sep 18, 20250.140.150.140.140.143.70%83,956
Sep 17, 20250.140.150.140.140.14-49,000
Sep 16, 20250.150.150.130.140.14-12.90%192,000
Sep 15, 20250.160.160.150.160.166.90%93,400
Sep 12, 20250.140.180.140.150.1511.54%250,490
Sep 10, 20250.130.130.130.130.13-10,650
Sep 9, 20250.130.130.130.130.13-3.70%107,000
Sep 8, 20250.140.140.130.140.14-115,243