TSXV - Delayed Quote CAD

Morien Resources Corp. (MOX.V)

0.2750

+0.0100

+(3.77%)

At close: April 8 at 2:49:35 PM EDT

Currency in CAD

Date	Open	High	Low	Close	Adj Close	Volume
Apr 8, 2025	0.2800	0.2800	0.2800	0.2800	0.2800	2,500
Apr 7, 2025	0.2700	0.2700	0.2700	0.2700	0.2700	-
Apr 4, 2025	0.3000	0.3400	0.2700	0.2700	0.2700	18,500
Apr 3, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	7,000
Apr 2, 2025	0.3000	0.3400	0.3000	0.3400	0.3400	31,400
Apr 1, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	8,000
Mar 31, 2025	0.2500	0.3000	0.2500	0.2800	0.2800	42,500
Mar 28, 2025	0.2800	0.2800	0.2600	0.2700	0.2700	218,000
Mar 27, 2025	0.2700	0.2700	0.2700	0.2700	0.2700	3,000
Mar 26, 2025	0.2700	0.2700	0.2700	0.2700	0.2700	-
Mar 25, 2025	0.2700	0.2700	0.2700	0.2700	0.2700	1,000
Mar 24, 2025	0.2800	0.2800	0.2800	0.2800	0.2800	-
Mar 21, 2025	0.2800	0.2800	0.2800	0.2800	0.2800	143,500
Mar 20, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	-
Mar 19, 2025	0.2800	0.3000	0.2800	0.3000	0.3000	36,000
Mar 18, 2025	0.2800	0.2800	0.2800	0.2800	0.2800	-
Mar 17, 2025	0.2800	0.2800	0.2800	0.2800	0.2800	-
Mar 14, 2025	0.2800	0.2800	0.2800	0.2800	0.2800	5,000
Mar 13, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	35,000
Mar 12, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	-
Mar 11, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	-
Mar 10, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	5,500
Mar 7, 2025	0.2800	0.2900	0.2800	0.2900	0.2900	32,500
Mar 6, 2025	0.2700	0.2700	0.2700	0.2700	0.2700	-
Mar 5, 2025	0.2600	0.2700	0.2600	0.2700	0.2700	12,000
Mar 4, 2025	0.2500	0.2600	0.2400	0.2600	0.2600	50,300
Mar 3, 2025	0.2700	0.2700	0.2700	0.2700	0.2700	43,200
Feb 28, 2025	0.2200	0.2700	0.2200	0.2600	0.2600	451,500
Feb 27, 2025	0.2300	0.2300	0.2300	0.2300	0.2300	572,400
Feb 26, 2025	0.2400	0.2400	0.2300	0.2300	0.2300	282,900
Feb 25, 2025	0.2600	0.2600	0.2600	0.2600	0.2600	2,500
Feb 24, 2025	0.2800	0.2800	0.2800	0.2800	0.2800	1,000
Feb 21, 2025	0.2800	0.2800	0.2500	0.2600	0.2600	49,000
Feb 20, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	-
Feb 19, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	-
Feb 18, 2025	0.2900	0.3000	0.2600	0.3000	0.3000	17,800
Feb 14, 2025	0.3500	0.3500	0.3500	0.3500	0.3500	-
Feb 13, 2025	0.3500	0.3500	0.3500	0.3500	0.3500	-
Feb 12, 2025	0.3500	0.3500	0.3500	0.3500	0.3500	1,300
Feb 11, 2025	0.2800	0.2800	0.2800	0.2800	0.2800	-
Feb 10, 2025	0.2800	0.2800	0.2800	0.2800	0.2800	-
Feb 7, 2025	0.3100	0.3100	0.2700	0.2800	0.2800	113,000
Feb 6, 2025	0.3100	0.3100	0.3100	0.3100	0.3100	-
Feb 5, 2025	0.3100	0.3100	0.3100	0.3100	0.3100	3,000
Feb 4, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	-
Feb 3, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jan 31, 2025	0.2800	0.3000	0.2800	0.3000	0.3000	8,000
Jan 30, 2025	0.2800	0.2800	0.2800	0.2800	0.2800	7,500
Jan 29, 2025	0.2800	0.2800	0.2600	0.2600	0.2600	4,000
Jan 28, 2025	0.2500	0.2600	0.2500	0.2600	0.2600	4,000
Jan 27, 2025	0.2800	0.2800	0.2800	0.2800	0.2800	5,000
Jan 24, 2025	0.2500	0.2500	0.2500	0.2500	0.2500	7,500
Jan 23, 2025	0.2600	0.2600	0.2600	0.2600	0.2600	-
Jan 22, 2025	0.2500	0.2600	0.2500	0.2600	0.2600	10,000
Jan 21, 2025	0.2500	0.2500	0.2500	0.2500	0.2500	-
Jan 20, 2025	0.2500	0.2500	0.2500	0.2500	0.2500	500
Jan 17, 2025	0.2400	0.2400	0.2400	0.2400	0.2400	-
Jan 16, 2025	0.2400	0.2400	0.2400	0.2400	0.2400	-
Jan 15, 2025	0.2400	0.2400	0.2400	0.2400	0.2400	-
Jan 14, 2025	0.2400	0.2400	0.2400	0.2400	0.2400	1,000
Jan 13, 2025	0.2400	0.2400	0.2400	0.2400	0.2400	-
Jan 10, 2025	0.2300	0.2400	0.2300	0.2400	0.2400	6,500
Jan 9, 2025	0.2300	0.2300	0.2300	0.2300	0.2300	-
Jan 8, 2025	0.2300	0.2300	0.2300	0.2300	0.2300	-
Jan 7, 2025	0.2300	0.2300	0.2300	0.2300	0.2300	-
Jan 6, 2025	0.2300	0.2300	0.2300	0.2300	0.2300	-
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

CLE.WA Coal Energy S.A.

3.2900

+17.50%

GCM.L GCM Resources Plc

2.6500

-3.99%

TER.AX TerraCom Limited

0.0660

-5.71%

NRP Natural Resource Partners L.P.

89.42

+0.31%

RE4.SI Geo Energy Resources Limited

0.2800

-3.45%

TGA.L Thungela Resources Limited

393.50

+4.24%

YAL.AX Yancoal Australia Ltd

4.6650

-1.17%

CNR Core Natural Resources, Inc.

69.16

+6.55%

ARLP Alliance Resource Partners, L.P.

25.87

+4.87%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Morien Resources Corp. (MOX.V)

Related Tickers