OTC Markets OTCPK - Delayed Quote USD

Mirasol Resources Ltd. (MRZLF)

0.2500

0.0000

(0.00%)

At close: April 17 at 4:00:00 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Apr 17, 2025	0.2500	0.2500	0.2500	0.2500	0.2500	600
Apr 16, 2025	0.2400	0.2500	0.2400	0.2500	0.2500	134,100
Apr 15, 2025	0.2500	0.2500	0.2500	0.2500	0.2500	-
Apr 14, 2025	0.2500	0.2500	0.2500	0.2500	0.2500	-
Apr 11, 2025	0.2500	0.2500	0.2500	0.2500	0.2500	-
Apr 10, 2025	0.2500	0.2500	0.2500	0.2500	0.2500	-
Apr 9, 2025	0.2500	0.2500	0.2500	0.2500	0.2500	500
Apr 8, 2025	0.2700	0.2700	0.2500	0.2500	0.2500	9,400
Apr 7, 2025	0.2500	0.2600	0.2500	0.2500	0.2500	1,100
Apr 4, 2025	0.2800	0.2800	0.2800	0.2800	0.2800	-
Apr 3, 2025	0.2800	0.2800	0.2800	0.2800	0.2800	2,500
Apr 2, 2025	0.2600	0.2600	0.2600	0.2600	0.2600	-
Apr 1, 2025	0.2600	0.2600	0.2600	0.2600	0.2600	-
Mar 31, 2025	0.2700	0.2700	0.2600	0.2600	0.2600	36,700
Mar 28, 2025	0.2700	0.2700	0.2700	0.2700	0.2700	1,300
Mar 27, 2025	0.2700	0.2700	0.2700	0.2700	0.2700	-
Mar 26, 2025	0.2800	0.2800	0.2700	0.2700	0.2700	3,800
Mar 25, 2025	0.2800	0.2800	0.2800	0.2800	0.2800	-
Mar 24, 2025	0.2800	0.2800	0.2800	0.2800	0.2800	200
Mar 21, 2025	0.2900	0.2900	0.2900	0.2900	0.2900	-
Mar 20, 2025	0.2900	0.2900	0.2900	0.2900	0.2900	2,000
Mar 19, 2025	0.2900	0.2900	0.2900	0.2900	0.2900	-
Mar 18, 2025	0.2900	0.2900	0.2900	0.2900	0.2900	-
Mar 17, 2025	0.2900	0.2900	0.2900	0.2900	0.2900	1,000
Mar 14, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	1,000
Mar 13, 2025	0.3000	0.3000	0.2900	0.2900	0.2900	1,000
Mar 12, 2025	0.2800	0.2800	0.2800	0.2800	0.2800	-
Mar 11, 2025	0.2800	0.2800	0.2800	0.2800	0.2800	200
Mar 10, 2025	0.2900	0.2900	0.2900	0.2900	0.2900	-
Mar 7, 2025	0.2900	0.2900	0.2900	0.2900	0.2900	500
Mar 6, 2025	0.2700	0.2700	0.2700	0.2700	0.2700	400
Mar 5, 2025	0.2800	0.2800	0.2700	0.2800	0.2800	20,300
Mar 4, 2025	0.2700	0.2800	0.2700	0.2800	0.2800	400
Mar 3, 2025	0.2800	0.2800	0.2800	0.2800	0.2800	2,200
Feb 28, 2025	0.3100	0.3100	0.3100	0.3100	0.3100	-
Feb 27, 2025	0.3100	0.3100	0.3100	0.3100	0.3100	-
Feb 26, 2025	0.3100	0.3100	0.3100	0.3100	0.3100	-
Feb 25, 2025	0.3100	0.3100	0.3100	0.3100	0.3100	-
Feb 24, 2025	0.3100	0.3100	0.3100	0.3100	0.3100	-
Feb 21, 2025	0.3100	0.3100	0.3100	0.3100	0.3100	1,000
Feb 20, 2025	0.2900	0.2900	0.2900	0.2900	0.2900	-
Feb 19, 2025	0.2900	0.2900	0.2900	0.2900	0.2900	300
Feb 18, 2025	0.2900	0.3000	0.2900	0.3000	0.3000	13,200
Feb 14, 2025	0.3200	0.3200	0.3200	0.3200	0.3200	-
Feb 13, 2025	0.3200	0.3200	0.3200	0.3200	0.3200	-
Feb 12, 2025	0.3200	0.3200	0.3200	0.3200	0.3200	-
Feb 11, 2025	0.3300	0.3300	0.3200	0.3200	0.3200	7,100
Feb 10, 2025	0.3200	0.3300	0.3200	0.3300	0.3300	8,800
Feb 7, 2025	0.3100	0.3200	0.3100	0.3200	0.3200	3,400
Feb 6, 2025	0.3100	0.3100	0.3100	0.3100	0.3100	500
Feb 5, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	-
Feb 4, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	2,500
Feb 3, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jan 31, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	100
Jan 30, 2025	0.3100	0.3200	0.3100	0.3100	0.3100	8,200
Jan 29, 2025	0.3200	0.3200	0.3200	0.3200	0.3200	-
Jan 28, 2025	0.3200	0.3200	0.3200	0.3200	0.3200	500
Jan 27, 2025	0.3300	0.3300	0.3300	0.3300	0.3300	10,000
Jan 24, 2025	0.3500	0.3500	0.3400	0.3400	0.3400	26,000
Jan 23, 2025	0.3400	0.3400	0.3400	0.3400	0.3400	2,000
Jan 22, 2025	0.3300	0.3300	0.3300	0.3300	0.3300	5,000
Jan 21, 2025	0.3200	0.3200	0.3200	0.3200	0.3200	-
Jan 17, 2025	0.3200	0.3200	0.3200	0.3200	0.3200	-
Jan 16, 2025	0.3200	0.3200	0.3200	0.3200	0.3200	1,000
Jan 15, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jan 14, 2025	0.3400	0.3400	0.3000	0.3000	0.3000	3,900
Jan 13, 2025	0.3200	0.3200	0.3200	0.3200	0.3200	500
Jan 10, 2025	0.3300	0.3300	0.3300	0.3300	0.3300	37,000
Jan 8, 2025	0.3400	0.3400	0.3400	0.3400	0.3400	600
Jan 7, 2025	0.3600	0.3700	0.3500	0.3500	0.3500	16,000
Jan 6, 2025	0.3400	0.3600	0.3400	0.3600	0.3600	800
Jan 3, 2025	0.3500	0.3500	0.3500	0.3500	0.3500	-
Jan 2, 2025	0.3500	0.3500	0.3500	0.3500	0.3500	600
Dec 31, 2024	0.3300	0.3400	0.3300	0.3400	0.3400	6,700
Dec 30, 2024	0.3500	0.3500	0.3300	0.3300	0.3300	5,100
Dec 27, 2024	0.3700	0.3700	0.3400	0.3500	0.3500	149,100
Dec 26, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	700
Dec 24, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	5,000
Dec 23, 2024	0.3900	0.3900	0.3700	0.3700	0.3700	2,500
Dec 20, 2024	0.4000	0.4000	0.3800	0.3900	0.3900	3,600
Dec 19, 2024	0.3700	0.3800	0.3600	0.3600	0.3600	42,900
Dec 18, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
Dec 17, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
Dec 16, 2024	0.4000	0.4000	0.3700	0.3700	0.3700	7,300
Dec 13, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	6,000
Dec 12, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	5,000
Dec 11, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	2,700
Dec 10, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	1,100
Dec 9, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	600
Dec 6, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	1,000
Dec 5, 2024	0.3500	0.3600	0.3500	0.3600	0.3600	3,500
Dec 4, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	800
Dec 3, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	1,600
Dec 2, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	700
Nov 29, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Nov 27, 2024	0.3000	0.3200	0.3000	0.3100	0.3100	2,500
Nov 26, 2024	0.2900	0.3000	0.2900	0.3000	0.3000	10,400
Nov 25, 2024	0.2600	0.2800	0.2600	0.2800	0.2800	400
Nov 22, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	300
Nov 21, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	100
Nov 20, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	4,000
Nov 19, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Nov 18, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	2,800
Nov 15, 2024	0.2800	0.2900	0.2700	0.2700	0.2700	59,700
Nov 14, 2024	0.2900	0.2900	0.2800	0.2800	0.2800	9,500
Nov 13, 2024	0.2900	0.3000	0.2900	0.3000	0.3000	1,600
Nov 12, 2024	0.3000	0.3100	0.3000	0.3100	0.3100	4,300
Nov 11, 2024	0.3200	0.3200	0.3000	0.3100	0.3100	5,600
Nov 8, 2024	0.3000	0.3100	0.3000	0.3100	0.3100	1,500
Nov 7, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Nov 6, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	100
Nov 5, 2024	0.3100	0.3200	0.3100	0.3100	0.3100	32,000
Nov 4, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Nov 1, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Oct 31, 2024	0.3100	0.3100	0.3000	0.3100	0.3100	20,000
Oct 30, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Oct 29, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	1,000
Oct 28, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	2,700
Oct 25, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	500
Oct 24, 2024	0.3300	0.3300	0.3100	0.3200	0.3200	3,200
Oct 23, 2024	0.2900	0.3300	0.2900	0.3300	0.3300	1,300
Oct 22, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	500
Oct 21, 2024	0.3500	0.3500	0.3400	0.3400	0.3400	5,300
Oct 18, 2024	0.3200	0.3500	0.3200	0.3500	0.3500	19,900
Oct 17, 2024	0.3500	0.3600	0.3500	0.3600	0.3600	10,600
Oct 16, 2024	0.3400	0.3600	0.3400	0.3600	0.3600	5,100
Oct 15, 2024	0.2700	0.3300	0.2700	0.3300	0.3300	6,600
Oct 14, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Oct 11, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Oct 10, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Oct 9, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Oct 8, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	7,000
Oct 7, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Oct 4, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	200
Oct 3, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Oct 2, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Oct 1, 2024	0.3200	0.3200	0.3000	0.3000	0.3000	200
Sep 30, 2024	0.3500	0.3500	0.3300	0.3300	0.3300	1,300
Sep 27, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Sep 26, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	3,300
Sep 25, 2024	0.2700	0.3100	0.2700	0.3100	0.3100	9,500
Sep 24, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	500
Sep 23, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	5,500
Sep 20, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Sep 19, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Sep 18, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Sep 17, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Sep 16, 2024	0.4900	0.4900	0.3500	0.3500	0.3500	2,100
Sep 13, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	400
Sep 12, 2024	0.2700	0.4300	0.2700	0.4300	0.4300	3,100
Sep 11, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	2,000
Sep 10, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Sep 9, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Sep 6, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	500
Sep 5, 2024	0.3500	0.3600	0.3500	0.3600	0.3600	1,000
Sep 4, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
Sep 3, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	7,100
Aug 30, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Aug 29, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Aug 28, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	500
Aug 27, 2024	0.3300	0.3700	0.3300	0.3300	0.3300	10,100
Aug 26, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	1,900
Aug 23, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Aug 22, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	2,000
Aug 21, 2024	0.3600	0.3700	0.3500	0.3700	0.3700	18,000
Aug 20, 2024	0.3200	0.3400	0.3200	0.3400	0.3400	30,100
Aug 19, 2024	0.3000	0.3100	0.3000	0.3100	0.3100	52,700
Aug 16, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	12,000
Aug 15, 2024	0.3000	0.3000	0.2800	0.2800	0.2800	800
Aug 14, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
Aug 13, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
Aug 12, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	1,000
Aug 9, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	1,200
Aug 8, 2024	0.3000	0.3100	0.3000	0.3100	0.3100	3,000
Aug 7, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Aug 6, 2024	0.3100	0.3100	0.2800	0.2800	0.2800	3,600
Aug 5, 2024	0.3300	0.3400	0.3300	0.3300	0.3300	6,800
Aug 2, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Aug 1, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	100
Jul 31, 2024	0.3300	0.3300	0.3200	0.3300	0.3300	23,200
Jul 30, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	2,400
Jul 29, 2024	0.2700	0.2800	0.2700	0.2800	0.2800	800
Jul 26, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Jul 25, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Jul 24, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Jul 23, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	500
Jul 22, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Jul 19, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Jul 18, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Jul 17, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Jul 16, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Jul 15, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Jul 12, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	1,000
Jul 11, 2024	0.3000	0.3100	0.3000	0.3100	0.3100	10,000
Jul 10, 2024	0.2600	0.3100	0.2600	0.3100	0.3100	35,100
Jul 9, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	23,400
Jul 8, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	40,000
Jul 5, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	30,000
Jul 3, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	15,000
Jul 2, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	2,100
Jul 1, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	-
Jun 28, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	2,500
Jun 27, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	7,500
Jun 26, 2024	0.2800	0.2800	0.2600	0.2600	0.2600	15,000
Jun 25, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	10,500
Jun 24, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jun 21, 2024	0.2900	0.3000	0.2900	0.3000	0.3000	6,700
Jun 20, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	2,000
Jun 18, 2024	0.2900	0.3100	0.2900	0.3100	0.3100	6,100
Jun 17, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Jun 14, 2024	0.3200	0.3300	0.3200	0.3200	0.3200	40,000
Jun 13, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Jun 12, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Jun 11, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Jun 10, 2024	0.3300	0.3300	0.3100	0.3200	0.3200	13,600
Jun 7, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	200
Jun 6, 2024	0.3400	0.3400	0.3300	0.3300	0.3300	33,000
Jun 5, 2024	0.3500	0.3500	0.3400	0.3400	0.3400	14,500
Jun 4, 2024	0.3600	0.3600	0.3500	0.3500	0.3500	10,300
Jun 3, 2024	0.3500	0.3600	0.3500	0.3500	0.3500	40,900
May 31, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	6,300
May 30, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	1,000
May 29, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	1,400
May 28, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
May 24, 2024	0.4000	0.4400	0.3800	0.4400	0.4400	16,100
May 23, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	1,000
May 22, 2024	0.4100	0.4100	0.4000	0.4000	0.4000	3,000
May 21, 2024	0.4300	0.4300	0.3900	0.4000	0.4000	28,000
May 20, 2024	0.4200	0.4400	0.4200	0.4400	0.4400	42,700
May 17, 2024	0.4100	0.4200	0.3800	0.4100	0.4100	58,200
May 16, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
May 15, 2024	0.3900	0.4000	0.3900	0.4000	0.4000	1,200
May 14, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
May 13, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
May 10, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	11,700
May 9, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	7,500
May 8, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	3,900
May 7, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	22,600
May 6, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	3,300
May 3, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	4,000
May 2, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	200
May 1, 2024	0.4100	0.4100	0.4000	0.4000	0.4000	13,000
Apr 30, 2024	0.4200	0.4300	0.4200	0.4300	0.4300	37,200
Apr 29, 2024	0.3900	0.4000	0.3900	0.4000	0.4000	49,600
Apr 26, 2024	0.3900	0.4000	0.3900	0.4000	0.4000	10,000
Apr 25, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	1,100
Apr 24, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Apr 23, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Apr 22, 2024	0.4000	0.4000	0.3800	0.3800	0.3800	2,000
Apr 19, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Apr 18, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	200

HEXPF Angel Wing Metals Inc.

0.1000

0.00%

X9C.F Metalla Royalty & Streaming Ltd.

2.7400

+0.37%

RVSDF Riverside Resources Inc.

0.1300

-3.06%

AWM.V Angel Wing Metals Inc.

0.0400

0.00%

FNL.F Fresnillo plc

12.16

-3.18%

CKG.V Chesapeake Gold Corp.

0.9700

-3.00%

BRVMF Bravo Mining Corp.

1.9300

-1.53%

VOXR.TO Vox Royalty Corp.

4.6700

+2.41%

GBU.V Gabriel Resources Ltd.

0.0750

0.00%

MMG.V Metallic Minerals Corp.

0.2200

-2.22%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Mirasol Resources Ltd. (MRZLF)

Related Tickers