Murchison Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	0.31	0.31	0.31	0.31	0.31	-	5,000
Mar 6, 2026	0.31	0.31	0.31	0.31	0.31	-3.13%	1,000
Mar 5, 2026	0.32	0.32	0.31	0.32	0.32	-8.57%	9,519
Mar 3, 2026	0.32	0.35	0.32	0.35	0.35	7.69%	2,000
Mar 2, 2026	0.33	0.33	0.33	0.33	0.33	-4.41%	10,628
Feb 26, 2026	0.34	0.34	0.34	0.34	0.34	-	13,008
Feb 25, 2026	0.34	0.34	0.34	0.34	0.34	-6.85%	7,204
Feb 24, 2026	0.37	0.37	0.37	0.37	0.37	7.35%	3,500
Feb 23, 2026	0.41	0.41	0.34	0.34	0.34	-8.11%	31,950
Feb 19, 2026	0.37	0.37	0.37	0.37	0.37	1.37%	1,018
Feb 17, 2026	0.38	0.38	0.37	0.37	0.37	-2.67%	3,200
Feb 13, 2026	0.38	0.38	0.38	0.38	0.38	-6.25%	2,507
Feb 12, 2026	0.40	0.40	0.40	0.40	0.40	5.26%	12,600
Feb 10, 2026	0.38	0.38	0.38	0.38	0.38	7.04%	22,500
Feb 9, 2026	0.37	0.38	0.36	0.36	0.36	-1.39%	19,532
Feb 6, 2026	0.38	0.38	0.36	0.36	0.36	-5.26%	18,500
Feb 5, 2026	0.38	0.38	0.38	0.38	0.38	-2.56%	1,846
Feb 4, 2026	0.42	0.42	0.39	0.39	0.39	-	22,700
Feb 3, 2026	0.39	0.39	0.39	0.39	0.39	2.63%	5,500
Feb 2, 2026	0.42	0.42	0.38	0.38	0.38	-	6,120
Jan 30, 2026	0.39	0.39	0.38	0.38	0.38	-11.63%	16,000
Jan 29, 2026	0.39	0.43	0.39	0.43	0.43	10.26%	2,375
Jan 28, 2026	0.40	0.40	0.39	0.39	0.39	-	8,500
Jan 27, 2026	0.39	0.39	0.39	0.39	0.39	2.63%	18,500
Jan 26, 2026	0.38	0.39	0.38	0.38	0.38	-	22,500
Jan 23, 2026	0.38	0.38	0.38	0.38	0.38	-5.00%	21,610
Jan 22, 2026	0.38	0.40	0.37	0.40	0.40	1.27%	53,018
Jan 21, 2026	0.40	0.40	0.37	0.40	0.40	-1.25%	10,900
Jan 19, 2026	0.40	0.40	0.40	0.40	0.40	5.26%	675
Jan 16, 2026	0.42	0.42	0.38	0.38	0.38	-3.80%	10,000
Jan 15, 2026	0.40	0.42	0.38	0.40	0.40	-2.47%	44,909
Jan 14, 2026	0.45	0.45	0.41	0.41	0.41	2.53%	4,750
Jan 13, 2026	0.41	0.41	0.39	0.40	0.40	-4.82%	14,976
Jan 12, 2026	0.43	0.43	0.42	0.42	0.42	1.22%	4,354
Jan 9, 2026	0.41	0.41	0.41	0.41	0.41	-	709
Jan 7, 2026	0.41	0.41	0.41	0.41	0.41	1.23%	8,005
Jan 6, 2026	0.41	0.41	0.41	0.41	0.41	-2.41%	1,000
Jan 5, 2026	0.42	0.42	0.42	0.42	0.42	-	4,001
Jan 2, 2026	0.44	0.44	0.42	0.42	0.42	3.75%	21,052
Dec 31, 2025	0.41	0.41	0.38	0.40	0.40	6.67%	13,000
Dec 30, 2025	0.42	0.42	0.38	0.38	0.38	-1.32%	1,200
Dec 29, 2025	0.40	0.40	0.36	0.38	0.38	-9.52%	24,959
Dec 24, 2025	0.37	0.42	0.37	0.42	0.42	9.09%	1,000
Dec 23, 2025	0.38	0.39	0.38	0.39	0.39	5.48%	15,502
Dec 22, 2025	0.37	0.37	0.37	0.37	0.37	-	10,752
Dec 19, 2025	0.38	0.39	0.37	0.37	0.37	1.39%	30,755
Dec 17, 2025	0.37	0.37	0.36	0.36	0.36	-1.37%	3,000
Dec 16, 2025	0.37	0.37	0.36	0.37	0.37	-2.67%	14,200
Dec 15, 2025	0.37	0.38	0.37	0.38	0.38	-1.32%	9,509
Dec 12, 2025	0.38	0.38	0.38	0.38	0.38	-2.56%	5,100
Dec 11, 2025	0.39	0.39	0.39	0.39	0.39	-8.24%	7,304
Dec 10, 2025	0.41	0.43	0.41	0.43	0.43	6.25%	22,000
Dec 9, 2025	0.40	0.40	0.40	0.40	0.40	-	5,000
Dec 8, 2025	0.45	0.45	0.40	0.40	0.40	8.11%	13,728
Dec 5, 2025	0.37	0.37	0.37	0.37	0.37	1.37%	3,810
Dec 4, 2025	0.45	0.45	0.36	0.37	0.37	-8.75%	56,145
Dec 3, 2025	0.51	0.51	0.40	0.40	0.40	-21.57%	24,006
Dec 2, 2025	0.51	0.51	0.51	0.51	0.51	-	3,000
Dec 1, 2025	0.51	0.51	0.51	0.51	0.51	-	2,009
Nov 28, 2025	0.49	0.51	0.49	0.51	0.51	4.08%	7,500
Nov 26, 2025	0.49	0.49	0.49	0.49	0.49	8.89%	500
Nov 21, 2025	0.46	0.50	0.44	0.45	0.45	-4.26%	41,537
Nov 20, 2025	0.49	0.49	0.47	0.47	0.47	-7.84%	34,400
Nov 18, 2025	0.61	0.61	0.50	0.51	0.51	-17.74%	7,649
Nov 17, 2025	0.56	0.62	0.55	0.62	0.62	19.23%	33,878
Nov 14, 2025	0.55	0.55	0.49	0.52	0.52	-	34,300
Nov 13, 2025	0.57	0.57	0.52	0.52	0.52	-3.70%	41,064
Nov 12, 2025	0.46	0.54	0.46	0.54	0.54	18.68%	55,575
Nov 11, 2025	0.44	0.46	0.44	0.46	0.46	1.11%	11,113
Nov 10, 2025	0.46	0.46	0.45	0.45	0.45	2.27%	14,611
Nov 7, 2025	0.41	0.44	0.41	0.44	0.44	12.82%	35,000
Nov 6, 2025	0.34	0.39	0.34	0.39	0.39	5.41%	25,500
Nov 5, 2025	0.35	0.37	0.33	0.37	0.37	8.82%	20,000
Nov 4, 2025	0.33	0.34	0.33	0.34	0.34	4.62%	19,900
Nov 3, 2025	0.32	0.33	0.31	0.33	0.33	-1.52%	8,500
Oct 31, 2025	0.33	0.33	0.33	0.33	0.33	3.13%	1,000
Oct 30, 2025	0.33	0.33	0.32	0.32	0.32	-7.25%	1,000
Oct 29, 2025	0.35	0.35	0.35	0.35	0.35	-	51,500
Oct 28, 2025	0.35	0.35	0.35	0.35	0.35	4.55%	3,000
Oct 27, 2025	0.33	0.33	0.33	0.33	0.33	1.54%	20,000
Oct 24, 2025	0.31	0.33	0.31	0.33	0.33	-	25,675
Oct 23, 2025	0.33	0.33	0.33	0.33	0.33	-2.99%	15,500
Oct 22, 2025	0.34	0.34	0.34	0.34	0.34	-2.90%	6,500
Oct 21, 2025	0.35	0.36	0.32	0.35	0.35	-2.82%	78,000
Oct 20, 2025	0.36	0.36	0.36	0.36	0.36	-	19,721
Oct 17, 2025	0.33	0.36	0.33	0.36	0.36	5.97%	48,000
Oct 16, 2025	0.37	0.37	0.33	0.34	0.34	-8.22%	45,654
Oct 15, 2025	0.38	0.38	0.37	0.37	0.37	1.39%	30,830
Oct 14, 2025	0.38	0.38	0.35	0.36	0.36	-4.00%	36,947
Oct 10, 2025	0.38	0.38	0.38	0.38	0.38	-6.25%	1,000
Oct 9, 2025	0.41	0.41	0.39	0.40	0.40	-3.61%	25,400
Oct 8, 2025	0.44	0.44	0.42	0.42	0.42	-4.60%	15,950
Oct 7, 2025	0.46	0.46	0.44	0.44	0.44	2.35%	5,900
Oct 6, 2025	0.46	0.46	0.43	0.43	0.43	-5.56%	33,400
Oct 3, 2025	0.40	0.50	0.40	0.45	0.45	20.00%	60,900
Oct 2, 2025	0.45	0.46	0.38	0.38	0.38	-6.25%	84,000
Oct 1, 2025	0.38	0.40	0.38	0.40	0.40	5.26%	15,015
Sep 30, 2025	0.35	0.38	0.34	0.38	0.38	2.70%	38,500
Sep 29, 2025	0.35	0.37	0.35	0.37	0.37	5.71%	21,000
Sep 26, 2025	0.35	0.35	0.34	0.35	0.35	7.69%	14,250