TSXV - Delayed Quote CAD

Morien Resources Corp. (MOX.V)

Compare
0.2300 0.0000 (0.00%)
At close: January 2 at 3:52:15 PM EST
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Jan 3, 2025 0.2300 0.2300 0.2300 0.2300 0.2300 -
Jan 2, 2025 0.2600 0.2600 0.2300 0.2300 0.2300 17,200
Dec 31, 2024 0.2400 0.2400 0.2400 0.2400 0.2400 8,500
Dec 30, 2024 0.2500 0.2500 0.2400 0.2400 0.2400 13,500
Dec 27, 2024 0.2600 0.2600 0.2600 0.2600 0.2600 2,500
Dec 24, 2024 0.2400 0.2400 0.2400 0.2400 0.2400 -
Dec 23, 2024 0.2400 0.2400 0.2400 0.2400 0.2400 1,000
Dec 20, 2024 0.2500 0.2600 0.2300 0.2300 0.2300 3,000
Dec 19, 2024 0.2300 0.2400 0.2300 0.2400 0.2400 27,500
Dec 18, 2024 0.2300 0.2400 0.2300 0.2400 0.2400 56,200
Dec 17, 2024 0.2500 0.2500 0.2300 0.2400 0.2400 14,500
Dec 16, 2024 0.2500 0.2500 0.2500 0.2500 0.2500 4,000
Dec 13, 2024 0.2300 0.2300 0.2300 0.2300 0.2300 -
Dec 12, 2024 0.2400 0.2400 0.2300 0.2300 0.2300 10,000
Dec 11, 2024 0.2300 0.2300 0.2300 0.2300 0.2300 -
Dec 10, 2024 0.2300 0.2300 0.2300 0.2300 0.2300 3,000
Dec 9, 2024 0.2300 0.2300 0.2200 0.2200 0.2200 20,000
Dec 6, 2024 0.2500 0.2500 0.2300 0.2300 0.2300 50,000
Dec 5, 2024 0.2600 0.2600 0.2500 0.2500 0.2500 2,000
Dec 4, 2024 0.2600 0.2600 0.2600 0.2600 0.2600 85,500
Dec 3, 2024 0.2600 0.2600 0.2600 0.2600 0.2600 -
Dec 2, 2024 0.2600 0.2600 0.2600 0.2600 0.2600 18,000
Nov 29, 2024 0.2600 0.2600 0.2600 0.2600 0.2600 2,000
Nov 28, 2024 0.2700 0.2700 0.2700 0.2700 0.2700 -
Nov 27, 2024 0.2700 0.2700 0.2700 0.2700 0.2700 -
Nov 26, 2024 0.2700 0.2700 0.2700 0.2700 0.2700 -
Nov 25, 2024 0.2700 0.2700 0.2700 0.2700 0.2700 5,000
Nov 22, 2024 0.2700 0.2700 0.2600 0.2600 0.2600 2,500
Nov 21, 2024 0.2800 0.2800 0.2600 0.2600 0.2600 2,000
Nov 20, 2024 0.2800 0.2800 0.2800 0.2800 0.2800 10,800
Nov 19, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 -
Nov 18, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 1,000
Nov 15, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 2,500
Nov 14, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 -
Nov 13, 2024 0.2900 0.3000 0.2900 0.3000 0.3000 5,000
Nov 12, 2024 0.2900 0.2900 0.2900 0.2900 0.2900 2,500
Nov 11, 2024 0.2800 0.2800 0.2800 0.2800 0.2800 -
Nov 8, 2024 0.2800 0.2800 0.2600 0.2800 0.2800 138,200
Nov 7, 2024 0.2600 0.2600 0.2600 0.2600 0.2600 -
Nov 6, 2024 0.2600 0.2600 0.2600 0.2600 0.2600 -
Nov 5, 2024 0.2600 0.2600 0.2600 0.2600 0.2600 500
Nov 4, 2024 0.2600 0.2600 0.2600 0.2600 0.2600 1,500
Nov 1, 2024 0.2700 0.2700 0.2700 0.2700 0.2700 -
Oct 31, 2024 0.2700 0.2700 0.2700 0.2700 0.2700 -
Oct 30, 2024 0.2700 0.2700 0.2700 0.2700 0.2700 -
Oct 29, 2024 0.2700 0.2700 0.2700 0.2700 0.2700 -
Oct 28, 2024 0.2700 0.2700 0.2700 0.2700 0.2700 -
Oct 25, 2024 0.2700 0.2700 0.2700 0.2700 0.2700 9,500
Oct 24, 2024 0.2800 0.2800 0.2800 0.2800 0.2800 -
Oct 23, 2024 0.2800 0.2800 0.2800 0.2800 0.2800 7,000
Oct 22, 2024 0.2800 0.2800 0.2800 0.2800 0.2800 -
Oct 21, 2024 0.2800 0.3000 0.2800 0.2800 0.2800 27,600
Oct 18, 2024 0.3200 0.3200 0.3200 0.3200 0.3200 -
Oct 17, 2024 0.3200 0.3200 0.3200 0.3200 0.3200 -
Oct 16, 2024 0.3200 0.3200 0.3200 0.3200 0.3200 -
Oct 15, 2024 0.3200 0.3200 0.3200 0.3200 0.3200 6,000
Oct 11, 2024 0.3200 0.3200 0.3200 0.3200 0.3200 500
Oct 10, 2024 0.2900 0.2900 0.2900 0.2900 0.2900 8,000
Oct 9, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 2,000
Oct 8, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 2,500
Oct 7, 2024 0.2800 0.2800 0.2800 0.2800 0.2800 -
Oct 4, 2024 0.2800 0.2800 0.2800 0.2800 0.2800 -
Oct 3, 2024 0.2800 0.2800 0.2800 0.2800 0.2800 -
Oct 2, 2024 0.2800 0.2800 0.2800 0.2800 0.2800 -
Oct 1, 2024 0.2800 0.2800 0.2800 0.2800 0.2800 -
Sep 30, 2024 0.2800 0.2800 0.2800 0.2800 0.2800 5,000
Sep 27, 2024 0.3100 0.3100 0.3100 0.3100 0.3100 -
Sep 26, 2024 0.3100 0.3100 0.3100 0.3100 0.3100 10,000
Sep 25, 2024 0.3100 0.3100 0.3100 0.3100 0.3100 49,500
Sep 24, 2024 0.2600 0.2600 0.2600 0.2600 0.2600 6,500
Sep 23, 2024 0.2600 0.2600 0.2600 0.2600 0.2600 23,000
Sep 20, 2024 0.2600 0.2600 0.2600 0.2600 0.2600 500
Sep 19, 2024 0.2700 0.2700 0.2300 0.2600 0.2600 169,900
Sep 18, 2024 0.2800 0.2800 0.2700 0.2700 0.2700 24,500
Sep 17, 2024 0.2800 0.2800 0.2800 0.2800 0.2800 24,500
Sep 16, 2024 0.3000 0.3000 0.2800 0.2800 0.2800 30,600
Sep 13, 2024 0.3200 0.3200 0.3200 0.3200 0.3200 4,000
Sep 12, 2024 0.3100 0.3800 0.3100 0.3200 0.3200 7,500
Sep 11, 2024 0.3200 0.3200 0.3200 0.3200 0.3200 -
Sep 10, 2024 0.3200 0.3200 0.3200 0.3200 0.3200 3,500
Sep 9, 2024 0.2700 0.2700 0.2700 0.2700 0.2700 -
Sep 6, 2024 0.2700 0.2700 0.2700 0.2700 0.2700 1,000
Sep 5, 2024 0.3100 0.3100 0.3100 0.3100 0.3100 -
Sep 4, 2024 0.3100 0.3100 0.3100 0.3100 0.3100 4,100
Sep 3, 2024 0.3100 0.3200 0.3100 0.3200 0.3200 7,000
Aug 30, 2024 0.3100 0.3100 0.3100 0.3100 0.3100 2,000
Aug 29, 2024 0.3100 0.3100 0.3100 0.3100 0.3100 -
Aug 28, 2024 0.3000 0.3100 0.3000 0.3100 0.3100 27,500
Aug 27, 2024 0.2800 0.2800 0.2800 0.2800 0.2800 -
Aug 26, 2024 0.2800 0.2800 0.2800 0.2800 0.2800 1,000
Aug 23, 2024 0.3100 0.3100 0.3000 0.3000 0.3000 7,500
Aug 22, 2024 0.2800 0.2800 0.2800 0.2800 0.2800 1,900
Aug 21, 2024 0.2800 0.2800 0.2800 0.2800 0.2800 -
Aug 20, 2024 0.2800 0.2800 0.2800 0.2800 0.2800 2,600
Aug 19, 2024 0.2700 0.2800 0.2700 0.2800 0.2800 5,100
Aug 16, 2024 0.2600 0.2700 0.2600 0.2700 0.2700 16,000
Aug 15, 2024 0.2600 0.2600 0.2600 0.2600 0.2600 30,000
Aug 14, 2024 0.2700 0.2700 0.2600 0.2600 0.2600 35,300
Aug 13, 2024 0.2900 0.2900 0.2900 0.2900 0.2900 15,000
Aug 12, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 1,600
Aug 9, 2024 0.2500 0.2500 0.2500 0.2500 0.2500 -
Aug 8, 2024 0.2800 0.2800 0.2400 0.2500 0.2500 22,200
Aug 7, 2024 0.2700 0.2700 0.2700 0.2700 0.2700 -
Aug 6, 2024 0.2700 0.2700 0.2700 0.2700 0.2700 5,000
Aug 2, 2024 0.3000 0.3000 0.2600 0.2600 0.2600 9,000
Aug 1, 2024 0.3200 0.3200 0.3100 0.3100 0.3100 5,500
Jul 31, 2024 0.3300 0.3300 0.3200 0.3200 0.3200 9,400
Jul 30, 2024 0.3400 0.3400 0.3200 0.3200 0.3200 43,000
Jul 29, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 4,000
Jul 26, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 -
Jul 25, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 1,000
Jul 24, 2024 0.3200 0.3200 0.3200 0.3200 0.3200 1,000
Jul 23, 2024 0.3600 0.3600 0.3600 0.3600 0.3600 -
Jul 22, 2024 0.3600 0.3600 0.3600 0.3600 0.3600 -
Jul 19, 2024 0.3700 0.3700 0.3600 0.3600 0.3600 1,500
Jul 18, 2024 0.3400 0.3400 0.3400 0.3400 0.3400 4,000
Jul 17, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 24,000
Jul 16, 2024 0.3200 0.3400 0.3200 0.3400 0.3400 13,800
Jul 15, 2024 0.3400 0.3400 0.3200 0.3200 0.3200 7,500
Jul 12, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 3,000
Jul 11, 2024 0.3400 0.3400 0.3200 0.3200 0.3200 26,000
Jul 10, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 -
Jul 9, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 500
Jul 8, 2024 0.3400 0.3400 0.3400 0.3400 0.3400 -
Jul 5, 2024 0.3400 0.3400 0.3400 0.3400 0.3400 5,000
Jul 4, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 -
Jul 3, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 3,000
Jul 2, 2024 0.3600 0.3600 0.3500 0.3500 0.3500 16,500
Jun 28, 2024 0.3900 0.3900 0.3600 0.3600 0.3600 84,500
Jun 27, 2024 0.3500 0.3600 0.3500 0.3500 0.3500 11,000
Jun 26, 2024 0.3300 0.3300 0.3100 0.3100 0.3100 6,500
Jun 25, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 -
Jun 24, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 -
Jun 21, 2024 0.3500 0.3500 0.3300 0.3300 0.3300 2,000
Jun 20, 2024 0.3300 0.3300 0.3100 0.3300 0.3300 22,700
Jun 19, 2024 0.3800 0.3800 0.3800 0.3800 0.3800 -
Jun 18, 2024 0.3800 0.3800 0.3800 0.3800 0.3800 -
Jun 17, 2024 0.3800 0.3800 0.3800 0.3800 0.3800 1,200
Jun 14, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 10,000
Jun 13, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 1,000
Jun 12, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 9,100
Jun 11, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 3,000
Jun 10, 2024 0.3400 0.3400 0.3400 0.3400 0.3400 1,000
Jun 7, 2024 0.3400 0.3400 0.3400 0.3400 0.3400 20,500
Jun 6, 2024 0.3400 0.3400 0.3400 0.3400 0.3400 37,500
Jun 5, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 10,000
Jun 4, 2024 0.3500 0.3600 0.3500 0.3500 0.3500 41,900
Jun 3, 2024 0.3500 0.3600 0.3500 0.3600 0.3600 13,800
May 31, 2024 0.3600 0.3600 0.3600 0.3600 0.3600 -
May 30, 2024 0.3600 0.3600 0.3600 0.3600 0.3600 10,000
May 29, 2024 0.3600 0.3600 0.3600 0.3600 0.3600 -
May 28, 2024 0.3600 0.3700 0.3600 0.3600 0.3600 3,100
May 27, 2024 0.3600 0.3600 0.3600 0.3600 0.3600 -
May 24, 2024 0.3600 0.3600 0.3600 0.3600 0.3600 -
May 23, 2024 0.3600 0.3600 0.3600 0.3600 0.3600 2,500
May 22, 2024 0.3600 0.3600 0.3600 0.3600 0.3600 6,000
May 21, 2024 0.3700 0.3700 0.3600 0.3600 0.3600 73,000
May 17, 2024 0.3700 0.3700 0.3700 0.3700 0.3700 22,000
May 16, 2024 0.3700 0.3700 0.3700 0.3700 0.3700 -
May 15, 2024 0.3900 0.3900 0.3700 0.3700 0.3700 1,200
May 14, 2024 0.3900 0.3900 0.3900 0.3900 0.3900 1,400
May 13, 2024 0.3800 0.3800 0.3800 0.3800 0.3800 300
May 10, 2024 0.3800 0.3800 0.3800 0.3800 0.3800 300
May 9, 2024 0.3800 0.3800 0.3800 0.3800 0.3800 1,000
May 8, 2024 0.3700 0.3700 0.3700 0.3700 0.3700 31,000
May 7, 2024 0.3800 0.3800 0.3800 0.3800 0.3800 3,000
May 6, 2024 0.3800 0.3800 0.3800 0.3800 0.3800 600
May 3, 2024 0.3800 0.4000 0.3800 0.4000 0.4000 13,500
May 2, 2024 0.4000 0.4000 0.3800 0.3800 0.3800 4,500
May 1, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 -
Apr 30, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 -
Apr 29, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 -
Apr 26, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 6,000
Apr 25, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 4,300
Apr 24, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 500
Apr 23, 2024 0.3600 0.3600 0.3600 0.3600 0.3600 -
Apr 22, 2024 0.3800 0.3800 0.3600 0.3600 0.3600 11,800
Apr 19, 2024 0.4000 0.4000 0.3700 0.3700 0.3700 50,600
Apr 18, 2024 0.4000 0.4000 0.3900 0.3900 0.3900 15,000
Apr 17, 2024 0.4100 0.4100 0.4100 0.4100 0.4100 -
Apr 16, 2024 0.4100 0.4100 0.4100 0.4100 0.4100 4,500
Apr 15, 2024 0.4200 0.4200 0.4200 0.4200 0.4200 5,000
Apr 12, 2024 0.4000 0.4300 0.4000 0.4200 0.4200 6,500
Apr 11, 2024 0.4100 0.4100 0.4100 0.4100 0.4100 500
Apr 10, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 -
Apr 9, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 700
Apr 8, 2024 0.4500 0.4500 0.4500 0.4500 0.4500 1,100
Apr 5, 2024 0.3800 0.4600 0.3800 0.4500 0.4500 74,500
Apr 4, 2024 0.4100 0.4100 0.3800 0.3800 0.3800 42,500
Apr 3, 2024 0.4100 0.4100 0.4100 0.4100 0.4100 400
Apr 2, 2024 0.4100 0.4100 0.4100 0.4100 0.4100 -
Apr 1, 2024 0.4000 0.4300 0.4000 0.4100 0.4100 15,000
Mar 28, 2024 0.3900 0.4200 0.3900 0.4200 0.4200 6,600
Mar 27, 2024 0.4200 0.4200 0.4200 0.4200 0.4200 -
Mar 26, 2024 0.4400 0.4400 0.4200 0.4200 0.4200 6,100
Mar 25, 2024 0.4000 0.4800 0.4000 0.4800 0.4800 18,000
Mar 22, 2024 0.4200 0.4200 0.4000 0.4200 0.4200 5,900
Mar 21, 2024 0.4300 0.4300 0.4300 0.4300 0.4300 4,500
Mar 20, 2024 0.4400 0.4400 0.4400 0.4400 0.4400 13,100
Mar 19, 2024 0.4700 0.4700 0.4700 0.4700 0.4700 -
Mar 18, 2024 0.4700 0.4700 0.4700 0.4700 0.4700 100
Mar 15, 2024 0.4700 0.4700 0.4700 0.4700 0.4700 -
Mar 14, 2024 0.4700 0.4700 0.4600 0.4700 0.4700 14,800
Mar 13, 2024 0.4300 0.4600 0.4200 0.4600 0.4600 16,200
Mar 12, 2024 0.4400 0.4400 0.4400 0.4400 0.4400 -
Mar 11, 2024 0.4400 0.4400 0.4400 0.4400 0.4400 2,000
Mar 8, 2024 0.4100 0.4100 0.4100 0.4100 0.4100 -
Mar 7, 2024 0.3800 0.4100 0.3800 0.4100 0.4100 4,200
Mar 6, 2024 0.3800 0.3800 0.3800 0.3800 0.3800 500
Mar 5, 2024 0.3800 0.3800 0.3700 0.3800 0.3800 13,900
Mar 4, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 -
Mar 1, 2024 0.4300 0.4300 0.3700 0.4000 0.4000 14,900
Feb 29, 2024 0.3900 0.4000 0.3900 0.4000 0.4000 26,000
Feb 28, 2024 0.3700 0.3700 0.3700 0.3700 0.3700 -
Feb 27, 2024 0.3700 0.3700 0.3700 0.3700 0.3700 8,100
Feb 26, 2024 0.3600 0.3600 0.3600 0.3600 0.3600 -
Feb 23, 2024 0.3700 0.3700 0.3600 0.3600 0.3600 18,000
Feb 22, 2024 0.4300 0.4300 0.4200 0.4200 0.4200 6,000
Feb 21, 2024 0.3800 0.3800 0.3800 0.3800 0.3800 -
Feb 20, 2024 0.4000 0.4000 0.3800 0.3800 0.3800 19,000
Feb 16, 2024 0.3800 0.4000 0.3800 0.4000 0.4000 5,500
Feb 15, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 -
Feb 14, 2024 0.3500 0.4000 0.3500 0.4000 0.4000 2,500
Feb 13, 2024 0.3400 0.3400 0.3400 0.3400 0.3400 600
Feb 12, 2024 0.3900 0.3900 0.3900 0.3900 0.3900 1,000
Feb 9, 2024 0.3600 0.3600 0.3600 0.3600 0.3600 2,000
Feb 8, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 79,500
Feb 7, 2024 0.3600 0.3600 0.3500 0.3500 0.3500 54,300
Feb 6, 2024 0.3600 0.3600 0.3600 0.3600 0.3600 -
Feb 5, 2024 0.3600 0.3600 0.3600 0.3600 0.3600 -
Feb 2, 2024 0.3700 0.3700 0.3400 0.3600 0.3600 57,100
Feb 1, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 500
Jan 31, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 -
Jan 30, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 -
Jan 29, 2024 0.3700 0.4000 0.3700 0.4000 0.4000 21,700
Jan 26, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 2,000
Jan 25, 2024 0.3900 0.4000 0.3700 0.4000 0.4000 54,000
Jan 24, 2024 0.4400 0.4500 0.3900 0.3900 0.3900 5,000
Jan 23, 2024 0.3700 0.3700 0.3700 0.3700 0.3700 -
Jan 22, 2024 0.4200 0.4200 0.3700 0.3700 0.3700 30,200
Jan 19, 2024 0.4300 0.4300 0.3800 0.4200 0.4200 65,500
Jan 18, 2024 0.4300 0.4300 0.4300 0.4300 0.4300 3,500
Jan 17, 2024 0.4300 0.4300 0.4300 0.4300 0.4300 4,000
Jan 16, 2024 0.4300 0.4300 0.4300 0.4300 0.4300 3,700
Jan 15, 2024 0.4400 0.4400 0.4100 0.4100 0.4100 5,600
Jan 12, 2024 0.4500 0.4500 0.4500 0.4500 0.4500 500
Jan 11, 2024 0.4500 0.4600 0.4500 0.4600 0.4600 10,500
Jan 10, 2024 0.4600 0.4600 0.4600 0.4600 0.4600 -
Jan 9, 2024 0.4500 0.4800 0.4500 0.4600 0.4600 4,500
Jan 8, 2024 0.4700 0.4700 0.4700 0.4700 0.4700 1,000
Jan 5, 2024 0.5000 0.5200 0.5000 0.5100 0.5100 4,400
Jan 4, 2024 0.4700 0.4900 0.4700 0.4900 0.4900 11,600
Jan 3, 2024 0.4900 0.4900 0.4800 0.4800 0.4800 2,500

Related Tickers

WAV-H.V Pepcap Resources, Inc.
0.0200
0.00%
 
SGQ.V SouthGobi Resources Ltd.
0.5700
0.00%
 
WHITF Whitehaven Coal Limited
3.9300
0.00%
 
NC NACCO Industries, Inc.
30.44
+1.47%
 
NRP Natural Resource Partners L.P.
111.00
+3.35%