OTC Markets OTCPK - Delayed Quote USD

Mirasol Resources Ltd. (MRZLF)

0.3400

+0.0100

+(3.03%)

At close: January 22 at 7:00:00 PM EST

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
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
Apr 17, 2024	0.3800	0.4100	0.3800	0.4100	0.4100	54,200
Apr 16, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Apr 15, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	200
Apr 12, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Apr 11, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Apr 10, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	10,500
Apr 9, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Apr 8, 2024	0.4300	0.4300	0.4100	0.4100	0.4100	1,000
Apr 5, 2024	0.4100	0.4200	0.4100	0.4200	0.4200	11,500
Apr 4, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	6,000
Apr 3, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	1,200
Apr 2, 2024	0.4400	0.4500	0.4200	0.4200	0.4200	15,200
Apr 1, 2024	0.4300	0.4400	0.4300	0.4400	0.4400	1,100
Mar 28, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	3,000
Mar 27, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	5,500
Mar 26, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	500
Mar 25, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	2,500
Mar 22, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
Mar 21, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
Mar 20, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
Mar 19, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
Mar 18, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	700
Mar 15, 2024	0.4300	0.4400	0.4300	0.4400	0.4400	500
Mar 14, 2024	0.4400	0.4400	0.4200	0.4200	0.4200	11,500
Mar 13, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
Mar 12, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
Mar 11, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	1,000
Mar 8, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	3,900
Mar 7, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	100
Mar 6, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Mar 5, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	2,600
Mar 4, 2024	0.4500	0.4500	0.4400	0.4500	0.4500	37,500
Mar 1, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	10,100
Feb 29, 2024	0.4000	0.4200	0.3900	0.4200	0.4200	22,800
Feb 28, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	3,300
Feb 27, 2024	0.4100	0.4300	0.4100	0.4300	0.4300	16,500
Feb 26, 2024	0.4300	0.4300	0.4100	0.4100	0.4100	1,000
Feb 23, 2024	0.4200	0.4200	0.4100	0.4100	0.4100	3,100
Feb 22, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	500
Feb 21, 2024	0.3900	0.4200	0.3900	0.4200	0.4200	30,400
Feb 20, 2024	0.3900	0.4000	0.3900	0.4000	0.4000	600
Feb 16, 2024	0.4000	0.4000	0.3900	0.3900	0.3900	2,000
Feb 15, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Feb 14, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	25,000
Feb 13, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	3,000
Feb 12, 2024	0.4300	0.4400	0.4000	0.4000	0.4000	6,400
Feb 9, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	500
Feb 8, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	2,500
Feb 7, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	-
Feb 6, 2024	0.4500	0.4700	0.4500	0.4700	0.4700	1,000
Feb 5, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
Feb 2, 2024	0.4700	0.4700	0.4600	0.4600	0.4600	10,000
Feb 1, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	2,400
Jan 31, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	10,000
Jan 30, 2024	0.4400	0.4400	0.4200	0.4400	0.4400	45,800
Jan 29, 2024	0.5200	0.5200	0.4400	0.4400	0.4400	5,000
Jan 26, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	15,200
Jan 25, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-

PERU.V Chakana Copper Corp.

0.0200

0.00%

FNMCF First Nordic Metals Corp.

0.2940

+1.38%

ITRG Integra Resources Corp.

0.9500

+2.15%

ITR.V Integra Resources Corp.

1.3700

+3.79%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Mirasol Resources Ltd. (MRZLF)

Related Tickers