Skip to main content
Melkior Resources Inc. (TSXV:MKR)
Canada flag Canada · Delayed Price · Currency is CAD
0.135
0.00 (0.00%)
Jan 6, 2026, 10:50 AM EST

Melkior Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.150.150.140.140.14-23,500
Apr 27, 20260.160.160.140.140.14-12.50%50,501
Apr 24, 20260.150.170.150.160.166.67%129,400
Apr 22, 20260.150.150.150.150.157.14%46,000
Apr 21, 20260.140.140.140.140.14-3,300
Apr 16, 20260.140.140.140.140.143.70%15,000
Apr 15, 20260.140.140.140.140.14-1,300
Apr 14, 20260.140.140.140.140.14-12,500
Apr 13, 20260.140.140.140.140.14-3.57%10,000
Apr 10, 20260.150.150.140.140.14-3.45%17,000
Apr 9, 20260.150.150.150.150.15-3.33%34,140
Apr 8, 20260.150.150.150.150.15-500
Apr 7, 20260.150.150.150.150.15-6.25%34,050
Apr 1, 20260.160.160.160.160.166.67%500
Mar 31, 20260.160.160.150.150.15-6.25%15,500
Mar 27, 20260.160.160.160.160.16-3.03%500
Mar 26, 20260.170.170.170.170.17-10,050
Mar 25, 20260.170.180.170.170.17-78,857
Mar 24, 20260.160.170.160.170.17-52,500
Mar 23, 20260.140.170.140.170.1726.92%150,710
Mar 19, 20260.150.150.130.130.13-13.33%50,000
Mar 18, 20260.160.160.150.150.15-9.09%106,500
Mar 17, 20260.170.180.170.170.17-8.33%63,010
Mar 16, 20260.170.190.170.180.182.86%196,554
Mar 13, 20260.170.180.150.180.182.94%158,300
Mar 12, 20260.170.170.160.170.17-2.86%113,326
Mar 11, 20260.150.210.150.180.1816.67%578,769
Mar 10, 20260.160.160.140.150.15-3.23%639,100
Mar 9, 20260.150.160.150.160.166.90%183,693
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