TSXV - Free Realtime Quote CAD

Mirasol Resources Ltd. (MRZ.V)

0.4100

-0.0400

(-8.89%)

As of 3:01:33 PM EDT. Market Open.

Currency in CAD

Date	Open	High	Low	Close	Adj Close	Volume
Jun 9, 2025	0.4250	0.4250	0.4100	0.4100	0.4100	64,322
Jun 6, 2025	0.4800	0.4800	0.4500	0.4500	0.4500	13,700
Jun 5, 2025	0.4800	0.4800	0.4300	0.4800	0.4800	15,800
Jun 4, 2025	0.4500	0.4800	0.4500	0.4800	0.4800	31,500
Jun 3, 2025	0.4600	0.4600	0.4400	0.4500	0.4500	23,100
Jun 2, 2025	0.4300	0.4500	0.4000	0.4500	0.4500	46,700
May 30, 2025	0.4200	0.4200	0.4200	0.4200	0.4200	4,500
May 29, 2025	0.4200	0.4200	0.4200	0.4200	0.4200	-
May 28, 2025	0.4000	0.4200	0.4000	0.4200	0.4200	70,800
May 27, 2025	0.3900	0.4000	0.3900	0.4000	0.4000	152,900
May 26, 2025	0.3900	0.3900	0.3800	0.3800	0.3800	16,500
May 23, 2025	0.3700	0.3900	0.3700	0.3900	0.3900	40,000
May 22, 2025	0.3900	0.3900	0.3700	0.3700	0.3700	68,000
May 21, 2025	0.3600	0.3900	0.3500	0.3900	0.3900	175,500
May 20, 2025	0.3500	0.3500	0.3400	0.3400	0.3400	56,200
May 16, 2025	0.3500	0.3600	0.3500	0.3600	0.3600	20,100
May 15, 2025	0.3600	0.3600	0.3500	0.3500	0.3500	6,000
May 14, 2025	0.3600	0.3600	0.3600	0.3600	0.3600	10,000
May 13, 2025	0.3600	0.3700	0.3600	0.3700	0.3700	25,500
May 12, 2025	0.3400	0.3600	0.3400	0.3500	0.3500	44,500
May 9, 2025	0.3400	0.3400	0.3400	0.3400	0.3400	-
May 8, 2025	0.3400	0.3500	0.3400	0.3400	0.3400	35,500
May 7, 2025	0.3400	0.3400	0.3400	0.3400	0.3400	10,000
May 6, 2025	0.3600	0.3600	0.3500	0.3500	0.3500	92,000
May 5, 2025	0.3600	0.3600	0.3600	0.3600	0.3600	10,000
May 2, 2025	0.3600	0.3600	0.3600	0.3600	0.3600	8,500
May 1, 2025	0.3600	0.3600	0.3600	0.3600	0.3600	12,000
Apr 30, 2025	0.3600	0.3600	0.3600	0.3600	0.3600	29,000
Apr 29, 2025	0.3700	0.3700	0.3500	0.3600	0.3600	45,000
Apr 28, 2025	0.3700	0.3700	0.3700	0.3700	0.3700	3,100
Apr 25, 2025	0.3800	0.3800	0.3800	0.3800	0.3800	1,000
Apr 24, 2025	0.3800	0.3800	0.3600	0.3800	0.3800	45,400
Apr 23, 2025	0.3800	0.4000	0.3800	0.4000	0.4000	65,900
Apr 22, 2025	0.3700	0.3900	0.3700	0.3900	0.3900	60,000
Apr 21, 2025	0.3600	0.3900	0.3600	0.3700	0.3700	112,000
Apr 17, 2025	0.3500	0.3600	0.3500	0.3600	0.3600	16,600
Apr 16, 2025	0.3600	0.3600	0.3300	0.3500	0.3500	210,900
Apr 15, 2025	0.3600	0.3600	0.3600	0.3600	0.3600	22,500
Apr 14, 2025	0.3700	0.3700	0.3600	0.3600	0.3600	22,700
Apr 11, 2025	0.3600	0.3700	0.3600	0.3700	0.3700	24,600
Apr 10, 2025	0.3700	0.3700	0.3400	0.3400	0.3400	51,800
Apr 9, 2025	0.3400	0.3500	0.3400	0.3500	0.3500	40,500
Apr 8, 2025	0.3600	0.3600	0.3500	0.3500	0.3500	36,000
Apr 7, 2025	0.3600	0.3600	0.3600	0.3600	0.3600	21,000
Apr 4, 2025	0.3700	0.3700	0.3600	0.3700	0.3700	39,500
Apr 3, 2025	0.3800	0.3800	0.3700	0.3800	0.3800	51,300
Apr 2, 2025	0.3900	0.3900	0.3900	0.3900	0.3900	-
Apr 1, 2025	0.3900	0.3900	0.3900	0.3900	0.3900	-
Mar 31, 2025	0.3900	0.3900	0.3800	0.3900	0.3900	60,500
Mar 28, 2025	0.3900	0.3900	0.3900	0.3900	0.3900	1,300
Mar 27, 2025	0.4000	0.4000	0.3900	0.3900	0.3900	50,000
Mar 26, 2025	0.3900	0.4000	0.3900	0.3900	0.3900	60,500
Mar 25, 2025	0.4000	0.4000	0.3900	0.3900	0.3900	27,100
Mar 24, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	84,000
Mar 21, 2025	0.4100	0.4100	0.4000	0.4000	0.4000	111,600
Mar 20, 2025	0.4300	0.4300	0.3900	0.3900	0.3900	178,500
Mar 19, 2025	0.4500	0.4500	0.4200	0.4300	0.4300	63,500
Mar 18, 2025	0.4500	0.4600	0.4500	0.4600	0.4600	22,500
Mar 17, 2025	0.4200	0.4600	0.4100	0.4600	0.4600	94,500
Mar 14, 2025	0.4500	0.4500	0.4300	0.4300	0.4300	38,000
Mar 13, 2025	0.4000	0.4100	0.3900	0.4100	0.4100	11,500
Mar 12, 2025	0.4100	0.4100	0.4000	0.4000	0.4000	26,100
Mar 11, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	1,000
Mar 10, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	2,500
Mar 7, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	1,000
Mar 6, 2025	0.4200	0.4200	0.4000	0.4000	0.4000	3,000
Mar 5, 2025	0.4100	0.4100	0.3900	0.4000	0.4000	164,700
Mar 4, 2025	0.4100	0.4200	0.4000	0.4200	0.4200	66,000
Mar 3, 2025	0.4400	0.4400	0.4000	0.4100	0.4100	194,500
Feb 28, 2025	0.4500	0.4600	0.4400	0.4400	0.4400	78,900
Feb 27, 2025	0.4700	0.4700	0.4400	0.4400	0.4400	63,300
Feb 26, 2025	0.4600	0.4600	0.4600	0.4600	0.4600	-
Feb 25, 2025	0.4600	0.4600	0.4600	0.4600	0.4600	8,100
Feb 24, 2025	0.4500	0.4500	0.4500	0.4500	0.4500	-
Feb 21, 2025	0.4500	0.4500	0.4500	0.4500	0.4500	-
Feb 20, 2025	0.4500	0.4500	0.4500	0.4500	0.4500	28,000
Feb 19, 2025	0.4300	0.4400	0.4200	0.4400	0.4400	49,900
Feb 18, 2025	0.4400	0.4400	0.4200	0.4200	0.4200	88,500
Feb 14, 2025	0.4500	0.4500	0.4300	0.4300	0.4300	4,500
Feb 13, 2025	0.4600	0.4700	0.4300	0.4300	0.4300	37,900
Feb 12, 2025	0.4800	0.4800	0.4700	0.4700	0.4700	12,800
Feb 11, 2025	0.4700	0.4700	0.4700	0.4700	0.4700	7,500
Feb 10, 2025	0.4800	0.4800	0.4700	0.4800	0.4800	17,200
Feb 7, 2025	0.4600	0.4600	0.4600	0.4600	0.4600	17,000
Feb 6, 2025	0.4400	0.4400	0.4200	0.4200	0.4200	14,300
Feb 5, 2025	0.4100	0.4200	0.4100	0.4200	0.4200	17,000
Feb 4, 2025	0.4400	0.4400	0.4300	0.4300	0.4300	8,800
Feb 3, 2025	0.4100	0.4100	0.4100	0.4100	0.4100	13,400
Jan 31, 2025	0.4400	0.4400	0.4000	0.4100	0.4100	115,400
Jan 30, 2025	0.4700	0.4700	0.4200	0.4300	0.4300	70,400
Jan 29, 2025	0.4800	0.4800	0.4700	0.4700	0.4700	21,500
Jan 28, 2025	0.4700	0.4700	0.4700	0.4700	0.4700	6,000
Jan 27, 2025	0.5000	0.5000	0.4700	0.4900	0.4900	83,600
Jan 24, 2025	0.5000	0.5000	0.5000	0.5000	0.5000	38,500
Jan 23, 2025	0.4900	0.5000	0.4900	0.5000	0.5000	37,600
Jan 22, 2025	0.4800	0.5000	0.4800	0.4900	0.4900	92,100
Jan 21, 2025	0.4800	0.4800	0.4500	0.4500	0.4500	4,500
Jan 20, 2025	0.4800	0.4800	0.4600	0.4800	0.4800	9,800
Jan 17, 2025	0.4600	0.4600	0.4600	0.4600	0.4600	3,900
Jan 16, 2025	0.4500	0.4500	0.4500	0.4500	0.4500	2,400
Jan 15, 2025	0.4500	0.4500	0.4500	0.4500	0.4500	7,300
Jan 14, 2025	0.4700	0.4700	0.4500	0.4500	0.4500	40,300
Jan 13, 2025	0.4700	0.4700	0.4700	0.4700	0.4700	1,300
Jan 10, 2025	0.4900	0.4900	0.4700	0.4700	0.4700	46,400
Jan 9, 2025	0.4800	0.4800	0.4800	0.4800	0.4800	4,100
Jan 8, 2025	0.4700	0.4800	0.4700	0.4800	0.4800	3,000
Jan 7, 2025	0.5300	0.5300	0.4800	0.4800	0.4800	44,100
Jan 6, 2025	0.5300	0.5300	0.5300	0.5300	0.5300	-
Jan 3, 2025	0.5500	0.5500	0.5200	0.5300	0.5300	6,300
Jan 2, 2025	0.5300	0.5300	0.5100	0.5300	0.5300	14,900
Dec 31, 2024	0.4700	0.5400	0.4700	0.5400	0.5400	6,200
Dec 30, 2024	0.4900	0.4900	0.4700	0.4700	0.4700	35,900
Dec 27, 2024	0.5400	0.5400	0.5000	0.5100	0.5100	97,600
Dec 24, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	4,500
Dec 23, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	1,100
Dec 20, 2024	0.5300	0.5600	0.5300	0.5600	0.5600	5,800
Dec 19, 2024	0.5400	0.5600	0.5200	0.5300	0.5300	36,500
Dec 18, 2024	0.5700	0.6000	0.5700	0.5900	0.5900	11,800
Dec 17, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	1,200
Dec 16, 2024	0.5600	0.5600	0.5500	0.5500	0.5500	16,700
Dec 13, 2024	0.5700	0.5700	0.5500	0.5500	0.5500	15,600
Dec 12, 2024	0.6100	0.6100	0.5900	0.5900	0.5900	15,200
Dec 11, 2024	0.6000	0.6100	0.6000	0.6100	0.6100	68,500
Dec 10, 2024	0.5800	0.6000	0.5800	0.5900	0.5900	36,800
Dec 9, 2024	0.5500	0.5900	0.5500	0.5800	0.5800	73,200
Dec 6, 2024	0.5200	0.5500	0.5200	0.5400	0.5400	98,000
Dec 5, 2024	0.5000	0.5100	0.5000	0.5100	0.5100	27,600
Dec 4, 2024	0.4900	0.5100	0.4900	0.4900	0.4900	166,200
Dec 3, 2024	0.4700	0.4900	0.4700	0.4900	0.4900	41,100
Dec 2, 2024	0.5000	0.5000	0.4900	0.4900	0.4900	17,600
Nov 29, 2024	0.4700	0.5000	0.4700	0.5000	0.5000	107,900
Nov 28, 2024	0.4500	0.4900	0.4500	0.4700	0.4700	43,000
Nov 27, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	900
Nov 26, 2024	0.4100	0.4200	0.4100	0.4200	0.4200	146,100
Nov 25, 2024	0.4000	0.4100	0.4000	0.4100	0.4100	41,000
Nov 22, 2024	0.4000	0.4000	0.3900	0.3900	0.3900	51,900
Nov 21, 2024	0.3900	0.4000	0.3900	0.4000	0.4000	21,000
Nov 20, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	24,000
Nov 19, 2024	0.4100	0.4100	0.4000	0.4000	0.4000	41,400
Nov 18, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	500
Nov 15, 2024	0.4200	0.4300	0.3900	0.3900	0.3900	53,000
Nov 14, 2024	0.4100	0.4100	0.3900	0.4000	0.4000	55,500
Nov 13, 2024	0.4300	0.4300	0.4100	0.4100	0.4100	68,000
Nov 12, 2024	0.4100	0.4300	0.4100	0.4200	0.4200	75,400
Nov 11, 2024	0.4300	0.4500	0.4200	0.4200	0.4200	81,500
Nov 8, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	1,000
Nov 7, 2024	0.4300	0.4300	0.4200	0.4200	0.4200	9,500
Nov 6, 2024	0.4200	0.4400	0.4200	0.4400	0.4400	54,000
Nov 5, 2024	0.4400	0.4500	0.4300	0.4300	0.4300	45,700
Nov 4, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	12,500
Nov 1, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	7,000
Oct 31, 2024	0.4400	0.4400	0.4300	0.4300	0.4300	21,600
Oct 30, 2024	0.4500	0.4500	0.4400	0.4400	0.4400	6,200
Oct 29, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	3,600
Oct 28, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	6,800
Oct 25, 2024	0.4600	0.4600	0.4500	0.4500	0.4500	15,500
Oct 24, 2024	0.4500	0.4600	0.4500	0.4600	0.4600	22,000
Oct 23, 2024	0.4600	0.4600	0.4500	0.4500	0.4500	24,900
Oct 22, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	7,700
Oct 21, 2024	0.4800	0.4800	0.4700	0.4700	0.4700	13,100
Oct 18, 2024	0.5000	0.5000	0.4500	0.4800	0.4800	28,100
Oct 17, 2024	0.4900	0.5000	0.4800	0.5000	0.5000	62,400
Oct 16, 2024	0.4400	0.5000	0.4400	0.4800	0.4800	325,400
Oct 15, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	4,500
Oct 11, 2024	0.4500	0.4500	0.4300	0.4300	0.4300	25,800
Oct 10, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	50,700
Oct 9, 2024	0.4700	0.4700	0.4400	0.4400	0.4400	4,600
Oct 8, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
Oct 7, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	2,200
Oct 4, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	1,500
Oct 3, 2024	0.4700	0.4700	0.4600	0.4600	0.4600	4,000
Oct 2, 2024	0.4500	0.4500	0.4400	0.4500	0.4500	5,500
Oct 1, 2024	0.4500	0.4500	0.4300	0.4300	0.4300	24,000
Sep 30, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	4,000
Sep 27, 2024	0.4500	0.4700	0.4300	0.4700	0.4700	41,300
Sep 26, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	20,600
Sep 25, 2024	0.4900	0.4900	0.4600	0.4600	0.4600	50,500
Sep 24, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	5,000
Sep 23, 2024	0.4600	0.4800	0.4600	0.4700	0.4700	10,000
Sep 20, 2024	0.4700	0.4700	0.4600	0.4600	0.4600	11,600
Sep 19, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	4,800
Sep 18, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	-
Sep 17, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	7,300
Sep 16, 2024	0.4700	0.4700	0.4600	0.4700	0.4700	27,500
Sep 13, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
Sep 12, 2024	0.4700	0.4700	0.4600	0.4600	0.4600	8,900
Sep 11, 2024	0.4600	0.4700	0.4500	0.4700	0.4700	4,900
Sep 10, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	1,000
Sep 9, 2024	0.4700	0.5000	0.4700	0.5000	0.5000	36,100
Sep 6, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
Sep 5, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	18,000
Sep 4, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Sep 3, 2024	0.4700	0.5000	0.4700	0.5000	0.5000	85,600
Aug 30, 2024	0.4600	0.4900	0.4500	0.4900	0.4900	27,900
Aug 29, 2024	0.4200	0.4400	0.4200	0.4400	0.4400	9,400
Aug 28, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	3,000
Aug 27, 2024	0.4600	0.4600	0.4500	0.4500	0.4500	387,000
Aug 26, 2024	0.5000	0.5000	0.4700	0.4700	0.4700	2,200
Aug 23, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	500
Aug 22, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Aug 21, 2024	0.4900	0.5000	0.4700	0.5000	0.5000	4,500
Aug 20, 2024	0.4500	0.4600	0.4500	0.4600	0.4600	19,000
Aug 19, 2024	0.4100	0.4400	0.4100	0.4400	0.4400	32,000
Aug 16, 2024	0.4100	0.4100	0.4000	0.4100	0.4100	30,500
Aug 15, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	500
Aug 14, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	2,000
Aug 13, 2024	0.3800	0.4000	0.3800	0.4000	0.4000	27,500
Aug 12, 2024	0.4000	0.4000	0.3900	0.3900	0.3900	66,000
Aug 9, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	500
Aug 8, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Aug 7, 2024	0.4200	0.4200	0.4100	0.4100	0.4100	14,500
Aug 6, 2024	0.4200	0.4200	0.3900	0.4000	0.4000	257,600
Aug 2, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	9,000
Aug 1, 2024	0.4600	0.4700	0.4600	0.4700	0.4700	65,200
Jul 31, 2024	0.4300	0.4500	0.4300	0.4500	0.4500	5,000
Jul 30, 2024	0.4000	0.4300	0.4000	0.4100	0.4100	131,300
Jul 29, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	8,000
Jul 26, 2024	0.4000	0.4000	0.3800	0.3800	0.3800	12,500
Jul 25, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	8,400
Jul 24, 2024	0.4100	0.4100	0.3900	0.4000	0.4000	23,800
Jul 23, 2024	0.4100	0.4100	0.3800	0.4100	0.4100	73,300
Jul 22, 2024	0.4000	0.4000	0.3900	0.3900	0.3900	2,500
Jul 19, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	2,500
Jul 18, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	6,000
Jul 17, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Jul 16, 2024	0.4100	0.4100	0.4000	0.4000	0.4000	171,200
Jul 15, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Jul 12, 2024	0.4200	0.4200	0.4100	0.4100	0.4100	4,500
Jul 11, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	1,500
Jul 10, 2024	0.3800	0.4300	0.3800	0.4300	0.4300	20,600
Jul 9, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	2,000
Jul 8, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	29,200
Jul 5, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	7,000
Jul 4, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	13,500
Jul 3, 2024	0.3800	0.3800	0.3700	0.3700	0.3700	64,300
Jul 2, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	11,800
Jun 28, 2024	0.3800	0.3800	0.3700	0.3700	0.3700	14,500
Jun 27, 2024	0.3800	0.3800	0.3700	0.3700	0.3700	13,700
Jun 26, 2024	0.3800	0.3800	0.3600	0.3700	0.3700	67,900
Jun 25, 2024	0.3900	0.3900	0.3800	0.3800	0.3800	23,500
Jun 24, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	6,000
Jun 21, 2024	0.4200	0.4200	0.3800	0.4100	0.4100	91,500
Jun 20, 2024	0.4100	0.4200	0.4100	0.4200	0.4200	3,100
Jun 19, 2024	0.4300	0.4300	0.4200	0.4200	0.4200	26,500
Jun 18, 2024	0.4300	0.4300	0.4200	0.4200	0.4200	13,500
Jun 17, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	600
Jun 14, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	30,700
Jun 13, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
Jun 12, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	30,500
Jun 11, 2024	0.4300	0.4300	0.4200	0.4200	0.4200	13,500
Jun 10, 2024	0.4500	0.4500	0.4300	0.4300	0.4300	14,500

SM.V Sierra Madre Gold and Silver Ltd.

0.7700

+5.48%

AMZ.V Azucar Minerals Ltd.

0.0500

0.00%

HART.V GOLD HART COPPER CORP

0.2150

+4.88%

CMIL.V Capella Minerals Limited

0.0500

0.00%

DOS.V Dios Exploration Inc.

0.0250

0.00%

STRR.V Star Royalties Ltd.

0.2000

-2.44%

RRI.V Riverside Resources Inc.

0.1500

0.00%

ORV.TO Orvana Minerals Corp.

0.5600

-6.67%

TSLV.V Tier One Silver Inc.

0.1150

+9.52%

TFPM.TO Triple Flag Precious Metals Corp.

33.12

+1.04%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Mirasol Resources Ltd. (MRZ.V)

Related Tickers