OTC Markets OTCPK - Delayed Quote USD

Murchison Minerals Ltd. (MURMF)

Compare
0.0101
-0.0001
(-0.98%)
At close: January 10 at 3:00:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 0.0091 0.0120 0.0080 0.0101 0.0101 481,664
Jan 8, 2025 0.0073 0.0073 0.0073 0.0073 0.0073 -
Jan 7, 2025 0.0073 0.0073 0.0073 0.0073 0.0073 -
Jan 6, 2025 0.0073 0.0073 0.0073 0.0073 0.0073 -
Jan 3, 2025 0.0073 0.0073 0.0073 0.0073 0.0073 -
Jan 2, 2025 0.0073 0.0073 0.0073 0.0073 0.0073 -
Dec 31, 2024 0.0107 0.0137 0.0073 0.0073 0.0073 370,000
Dec 30, 2024 0.0104 0.0104 0.0104 0.0104 0.0104 100,000
Dec 27, 2024 0.0100 0.0107 0.0100 0.0107 0.0107 221,000
Dec 26, 2024 0.0093 0.0093 0.0093 0.0093 0.0093 -
Dec 24, 2024 0.0061 0.0093 0.0061 0.0093 0.0093 39,115
Dec 23, 2024 0.0139 0.0139 0.0100 0.0100 0.0100 1,475,000
Dec 20, 2024 0.0100 0.0103 0.0092 0.0092 0.0092 250,000
Dec 19, 2024 0.0086 0.0086 0.0086 0.0086 0.0086 15,000
Dec 18, 2024 0.0091 0.0091 0.0091 0.0091 0.0091 3,100
Dec 17, 2024 0.0103 0.0122 0.0092 0.0092 0.0092 75,500
Dec 16, 2024 0.0100 0.0140 0.0090 0.0103 0.0103 165,300
Dec 13, 2024 0.0097 0.0101 0.0076 0.0079 0.0079 564,200
Dec 12, 2024 0.0068 0.0096 0.0068 0.0093 0.0093 106,000
Dec 11, 2024 0.0115 0.0115 0.0115 0.0115 0.0115 -
Dec 10, 2024 0.0115 0.0115 0.0115 0.0115 0.0115 -
Dec 9, 2024 0.0115 0.0115 0.0115 0.0115 0.0115 -
Dec 6, 2024 0.0106 0.0115 0.0104 0.0115 0.0115 50,000
Dec 5, 2024 0.0105 0.0105 0.0105 0.0105 0.0105 -
Dec 4, 2024 0.0105 0.0105 0.0105 0.0105 0.0105 -
Dec 3, 2024 0.0100 0.0105 0.0098 0.0105 0.0105 145,000
Dec 2, 2024 0.0104 0.0104 0.0104 0.0104 0.0104 -
Nov 29, 2024 0.0104 0.0104 0.0104 0.0104 0.0104 -
Nov 27, 2024 0.0102 0.0104 0.0102 0.0104 0.0104 50,000
Nov 26, 2024 0.0104 0.0104 0.0104 0.0104 0.0104 -
Nov 25, 2024 0.0104 0.0104 0.0104 0.0104 0.0104 -
Nov 22, 2024 0.0104 0.0104 0.0104 0.0104 0.0104 10,000
Nov 21, 2024 0.0121 0.0121 0.0121 0.0121 0.0121 -
Nov 20, 2024 0.0121 0.0121 0.0121 0.0121 0.0121 -
Nov 19, 2024 0.0121 0.0121 0.0121 0.0121 0.0121 -
Nov 18, 2024 0.0121 0.0121 0.0121 0.0121 0.0121 -
Nov 15, 2024 0.0121 0.0121 0.0121 0.0121 0.0121 -
Nov 14, 2024 0.0100 0.0140 0.0100 0.0121 0.0121 45,000
Nov 13, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 100,000
Nov 12, 2024 0.0117 0.0117 0.0117 0.0117 0.0117 10,000
Nov 11, 2024 0.0111 0.0130 0.0081 0.0127 0.0127 916,000
Nov 8, 2024 0.0146 0.0146 0.0146 0.0146 0.0146 30,000
Nov 7, 2024 0.0145 0.0145 0.0145 0.0145 0.0145 10,000
Nov 6, 2024 0.0129 0.0129 0.0129 0.0129 0.0129 -
Nov 5, 2024 0.0115 0.0149 0.0111 0.0129 0.0129 298,865
Nov 4, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 10,000
Nov 1, 2024 0.0111 0.0111 0.0111 0.0111 0.0111 -
Oct 31, 2024 0.0140 0.0140 0.0111 0.0111 0.0111 100,000
Oct 30, 2024 0.0143 0.0143 0.0143 0.0143 0.0143 -
Oct 29, 2024 0.0143 0.0143 0.0143 0.0143 0.0143 40,000
Oct 28, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 20,000
Oct 25, 2024 0.0111 0.0128 0.0111 0.0128 0.0128 30,000
Oct 24, 2024 0.0128 0.0128 0.0128 0.0128 0.0128 -
Oct 23, 2024 0.0128 0.0128 0.0128 0.0128 0.0128 -
Oct 22, 2024 0.0128 0.0128 0.0128 0.0128 0.0128 -
Oct 21, 2024 0.0128 0.0128 0.0128 0.0128 0.0128 -
Oct 18, 2024 0.0128 0.0128 0.0128 0.0128 0.0128 -
Oct 17, 2024 0.0128 0.0128 0.0128 0.0128 0.0128 -
Oct 16, 2024 0.0128 0.0128 0.0128 0.0128 0.0128 -
Oct 15, 2024 0.0128 0.0128 0.0128 0.0128 0.0128 -
Oct 14, 2024 0.0128 0.0128 0.0128 0.0128 0.0128 -
Oct 11, 2024 0.0128 0.0128 0.0128 0.0128 0.0128 -
Oct 10, 2024 0.0128 0.0128 0.0128 0.0128 0.0128 -
Oct 9, 2024 0.0128 0.0128 0.0128 0.0128 0.0128 -
Oct 8, 2024 0.0128 0.0128 0.0128 0.0128 0.0128 -
Oct 7, 2024 0.0128 0.0128 0.0128 0.0128 0.0128 15,420
Oct 4, 2024 0.0112 0.0112 0.0112 0.0112 0.0112 13,200
Oct 3, 2024 0.0120 0.0120 0.0110 0.0110 0.0110 135,000
Oct 2, 2024 0.0137 0.0137 0.0137 0.0137 0.0137 -
Oct 1, 2024 0.0137 0.0137 0.0137 0.0137 0.0137 -
Sep 30, 2024 0.0067 0.0137 0.0067 0.0137 0.0137 115,000
Sep 27, 2024 0.0176 0.0176 0.0160 0.0160 0.0160 39,000
Sep 26, 2024 0.0145 0.0145 0.0132 0.0145 0.0145 339,820
Sep 25, 2024 0.0117 0.0129 0.0113 0.0116 0.0116 55,000
Sep 24, 2024 0.0110 0.0117 0.0110 0.0113 0.0113 101,111
Sep 23, 2024 0.0117 0.0117 0.0117 0.0117 0.0117 -
Sep 20, 2024 0.0114 0.0117 0.0114 0.0117 0.0117 32,629
Sep 19, 2024 0.0117 0.0117 0.0117 0.0117 0.0117 7,000
Sep 18, 2024 0.0117 0.0126 0.0090 0.0126 0.0126 750,000
Sep 17, 2024 0.0108 0.0108 0.0108 0.0108 0.0108 -
Sep 16, 2024 0.0108 0.0108 0.0108 0.0108 0.0108 -
Sep 13, 2024 0.0108 0.0108 0.0108 0.0108 0.0108 25,400
Sep 12, 2024 0.0144 0.0144 0.0126 0.0126 0.0126 22,150
Sep 11, 2024 0.0195 0.0195 0.0110 0.0110 0.0110 590,000
Sep 10, 2024 0.0107 0.0107 0.0107 0.0107 0.0107 130,000
Sep 9, 2024 0.0112 0.0112 0.0112 0.0112 0.0112 -
Sep 6, 2024 0.0112 0.0112 0.0112 0.0112 0.0112 73,000
Sep 5, 2024 0.0080 0.0080 0.0075 0.0075 0.0075 100,000
Sep 4, 2024 0.0113 0.0113 0.0067 0.0067 0.0067 300,000
Sep 3, 2024 0.0112 0.0147 0.0084 0.0112 0.0112 277,000
Aug 30, 2024 0.0147 0.0147 0.0108 0.0113 0.0113 410,000
Aug 29, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 -
Aug 28, 2024 0.0195 0.0195 0.0078 0.0140 0.0140 370,500
Aug 27, 2024 0.0098 0.0098 0.0098 0.0098 0.0098 -
Aug 26, 2024 0.0114 0.0114 0.0078 0.0098 0.0098 333,874
Aug 23, 2024 0.0089 0.0148 0.0076 0.0114 0.0114 550,000
Aug 22, 2024 0.0076 0.0110 0.0076 0.0110 0.0110 65,307
Aug 21, 2024 0.0110 0.0115 0.0076 0.0091 0.0091 335,000
Aug 20, 2024 0.0123 0.0153 0.0077 0.0093 0.0093 633,419
Aug 19, 2024 0.0106 0.0106 0.0077 0.0100 0.0100 714,356
Aug 16, 2024 0.0145 0.0145 0.0104 0.0115 0.0115 97,600
Aug 15, 2024 0.0128 0.0128 0.0128 0.0128 0.0128 11,259
Aug 14, 2024 0.0145 0.0145 0.0129 0.0145 0.0145 100,000
Aug 13, 2024 0.0149 0.0149 0.0149 0.0149 0.0149 40,000
Aug 12, 2024 0.0111 0.0140 0.0111 0.0140 0.0140 154,370
Aug 9, 2024 0.0128 0.0128 0.0128 0.0128 0.0128 -
Aug 8, 2024 0.0120 0.0128 0.0120 0.0128 0.0128 6,800
Aug 7, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 -
Aug 6, 2024 0.0144 0.0144 0.0119 0.0140 0.0140 190,000
Aug 5, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 -
Aug 2, 2024 0.0195 0.0195 0.0113 0.0120 0.0120 167,305
Aug 1, 2024 0.0110 0.0150 0.0100 0.0150 0.0150 254,000
Jul 31, 2024 0.0111 0.0122 0.0111 0.0122 0.0122 45,627
Jul 30, 2024 0.0121 0.0121 0.0120 0.0120 0.0120 106,173
Jul 29, 2024 0.0143 0.0143 0.0128 0.0128 0.0128 75,000
Jul 26, 2024 0.0133 0.0133 0.0121 0.0121 0.0121 16,586
Jul 25, 2024 0.0182 0.0182 0.0182 0.0182 0.0182 -
Jul 24, 2024 0.0182 0.0182 0.0182 0.0182 0.0182 -
Jul 23, 2024 0.0182 0.0182 0.0182 0.0182 0.0182 -
Jul 22, 2024 0.0182 0.0182 0.0182 0.0182 0.0182 -
Jul 19, 2024 0.0182 0.0182 0.0182 0.0182 0.0182 -
Jul 18, 2024 0.0182 0.0182 0.0182 0.0182 0.0182 -
Jul 17, 2024 0.0136 0.0182 0.0136 0.0182 0.0182 137,395
Jul 16, 2024 0.0143 0.0143 0.0143 0.0143 0.0143 -
Jul 15, 2024 0.0165 0.0200 0.0121 0.0143 0.0143 421,710
Jul 12, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 26,004
Jul 11, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 800
Jul 10, 2024 0.0165 0.0165 0.0165 0.0165 0.0165 710
Jul 9, 2024 0.0171 0.0171 0.0168 0.0168 0.0168 27,037
Jul 8, 2024 0.0187 0.0187 0.0187 0.0187 0.0187 -
Jul 5, 2024 0.0187 0.0187 0.0187 0.0187 0.0187 -
Jul 3, 2024 0.0187 0.0187 0.0187 0.0187 0.0187 10,000
Jul 2, 2024 0.0181 0.0181 0.0181 0.0181 0.0181 1,200
Jul 1, 2024 0.0182 0.0182 0.0182 0.0182 0.0182 -
Jun 28, 2024 0.0185 0.0186 0.0182 0.0182 0.0182 215,025
Jun 27, 2024 0.0187 0.0187 0.0187 0.0187 0.0187 -
Jun 26, 2024 0.0179 0.0187 0.0179 0.0187 0.0187 1,550
Jun 25, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 1,624
Jun 24, 2024 0.0248 0.0248 0.0180 0.0190 0.0190 192,333
Jun 21, 2024 0.0175 0.0183 0.0175 0.0179 0.0179 130,378
Jun 20, 2024 0.0186 0.0186 0.0186 0.0186 0.0186 -
Jun 18, 2024 0.0186 0.0186 0.0186 0.0186 0.0186 -
Jun 17, 2024 0.0179 0.0186 0.0179 0.0186 0.0186 104,871
Jun 14, 2024 0.0178 0.0178 0.0178 0.0178 0.0178 -
Jun 13, 2024 0.0165 0.0178 0.0165 0.0178 0.0178 10,350
Jun 12, 2024 0.0179 0.0179 0.0179 0.0179 0.0179 8,000
Jun 11, 2024 0.0159 0.0159 0.0159 0.0159 0.0159 1,000
Jun 10, 2024 0.0170 0.0170 0.0170 0.0170 0.0170 10,002
Jun 7, 2024 0.0176 0.0176 0.0176 0.0176 0.0176 -
Jun 6, 2024 0.0176 0.0176 0.0176 0.0176 0.0176 -
Jun 5, 2024 0.0176 0.0176 0.0176 0.0176 0.0176 2,000
Jun 4, 2024 0.0177 0.0177 0.0177 0.0177 0.0177 5,000
Jun 3, 2024 0.0176 0.0221 0.0176 0.0180 0.0180 550,003
May 31, 2024 0.0198 0.0198 0.0198 0.0198 0.0198 -
May 30, 2024 0.0200 0.0200 0.0198 0.0198 0.0198 25,002
May 29, 2024 0.0200 0.0200 0.0196 0.0196 0.0196 17,000
May 28, 2024 0.0183 0.0221 0.0171 0.0221 0.0221 43,155
May 24, 2024 0.0207 0.0207 0.0207 0.0207 0.0207 21,000
May 23, 2024 0.0219 0.0219 0.0204 0.0204 0.0204 221,911
May 22, 2024 0.0239 0.0239 0.0239 0.0239 0.0239 -
May 21, 2024 0.0260 0.0260 0.0239 0.0239 0.0239 20,003
May 20, 2024 0.0258 0.0258 0.0258 0.0258 0.0258 -
May 17, 2024 0.0240 0.0278 0.0240 0.0258 0.0258 225,000
May 16, 2024 0.0225 0.0243 0.0225 0.0242 0.0242 118,017
May 15, 2024 0.0239 0.0239 0.0239 0.0239 0.0239 80,000
May 14, 2024 0.0270 0.0270 0.0257 0.0260 0.0260 19,000
May 13, 2024 0.0299 0.0299 0.0299 0.0299 0.0299 -
May 10, 2024 0.0299 0.0299 0.0299 0.0299 0.0299 -
May 9, 2024 0.0299 0.0299 0.0299 0.0299 0.0299 -
May 8, 2024 0.0299 0.0299 0.0299 0.0299 0.0299 1,010
May 7, 2024 0.0270 0.0270 0.0270 0.0270 0.0270 -
May 6, 2024 0.0270 0.0270 0.0270 0.0270 0.0270 -
May 3, 2024 0.0270 0.0270 0.0270 0.0270 0.0270 10,000
May 2, 2024 0.0237 0.0240 0.0225 0.0240 0.0240 35,000
May 1, 2024 0.0255 0.0260 0.0250 0.0250 0.0250 73,000
Apr 30, 2024 0.0255 0.0255 0.0255 0.0255 0.0255 52,000
Apr 29, 2024 0.0251 0.0251 0.0251 0.0251 0.0251 -
Apr 26, 2024 0.0251 0.0251 0.0251 0.0251 0.0251 50,000
Apr 25, 2024 0.0297 0.0297 0.0297 0.0297 0.0297 50,000
Apr 24, 2024 0.0261 0.0261 0.0256 0.0256 0.0256 54,000
Apr 23, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Apr 22, 2024 0.0256 0.0350 0.0219 0.0350 0.0350 116,000
Apr 19, 2024 0.0258 0.0293 0.0258 0.0293 0.0293 40,100
Apr 18, 2024 0.0296 0.0296 0.0296 0.0296 0.0296 -
Apr 17, 2024 0.0296 0.0296 0.0296 0.0296 0.0296 -
Apr 16, 2024 0.0296 0.0296 0.0296 0.0296 0.0296 1,400
Apr 15, 2024 0.0150 0.0301 0.0150 0.0274 0.0274 75,033
Apr 12, 2024 0.0287 0.0298 0.0287 0.0298 0.0298 80,000
Apr 11, 2024 0.0275 0.0275 0.0275 0.0275 0.0275 2,251
Apr 10, 2024 0.0299 0.0299 0.0299 0.0299 0.0299 85,000
Apr 9, 2024 0.0310 0.0310 0.0278 0.0278 0.0278 42,002
Apr 8, 2024 0.0334 0.0334 0.0334 0.0334 0.0334 29,577
Apr 5, 2024 0.0327 0.0343 0.0327 0.0343 0.0343 1,750
Apr 4, 2024 0.0345 0.0345 0.0345 0.0345 0.0345 40,007
Apr 3, 2024 0.0334 0.0334 0.0334 0.0334 0.0334 -
Apr 2, 2024 0.0334 0.0334 0.0334 0.0334 0.0334 10,000
Apr 1, 2024 0.0322 0.0322 0.0322 0.0322 0.0322 10,000
Mar 28, 2024 0.0296 0.0300 0.0279 0.0295 0.0295 255,000
Mar 27, 2024 0.0276 0.0276 0.0276 0.0276 0.0276 -
Mar 26, 2024 0.0276 0.0276 0.0276 0.0276 0.0276 15,000
Mar 25, 2024 0.0265 0.0265 0.0265 0.0265 0.0265 -
Mar 22, 2024 0.0277 0.0277 0.0265 0.0265 0.0265 23,400
Mar 21, 2024 0.0277 0.0277 0.0277 0.0277 0.0277 -
Mar 20, 2024 0.0277 0.0277 0.0277 0.0277 0.0277 15,000
Mar 19, 2024 0.0258 0.0260 0.0257 0.0257 0.0257 30,000
Mar 18, 2024 0.0278 0.0278 0.0278 0.0278 0.0278 -
Mar 15, 2024 0.0300 0.0300 0.0278 0.0278 0.0278 38,000
Mar 14, 2024 0.0279 0.0279 0.0279 0.0279 0.0279 6,850
Mar 13, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 20,000
Mar 12, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 39,400
Mar 11, 2024 0.0274 0.0290 0.0274 0.0277 0.0277 200,000
Mar 8, 2024 0.0280 0.0280 0.0280 0.0280 0.0280 -
Mar 7, 2024 0.0296 0.0296 0.0280 0.0280 0.0280 11,400
Mar 6, 2024 0.0260 0.0279 0.0260 0.0279 0.0279 79,000
Mar 5, 2024 0.0255 0.0255 0.0255 0.0255 0.0255 -
Mar 4, 2024 0.0255 0.0255 0.0255 0.0255 0.0255 6,000
Mar 1, 2024 0.0252 0.0252 0.0252 0.0252 0.0252 -
Feb 29, 2024 0.0252 0.0252 0.0252 0.0252 0.0252 -
Feb 28, 2024 0.0252 0.0252 0.0252 0.0252 0.0252 66,000
Feb 27, 2024 0.0258 0.0258 0.0250 0.0254 0.0254 46,424
Feb 26, 2024 0.0258 0.0258 0.0258 0.0258 0.0258 -
Feb 23, 2024 0.0258 0.0258 0.0258 0.0258 0.0258 -
Feb 22, 2024 0.0258 0.0258 0.0258 0.0258 0.0258 100
Feb 21, 2024 0.0278 0.0278 0.0278 0.0278 0.0278 -
Feb 20, 2024 0.0278 0.0278 0.0278 0.0278 0.0278 200
Feb 16, 2024 0.0290 0.0290 0.0290 0.0290 0.0290 29,000
Feb 15, 2024 0.0278 0.0278 0.0278 0.0278 0.0278 -
Feb 14, 2024 0.0278 0.0278 0.0278 0.0278 0.0278 -
Feb 13, 2024 0.0295 0.0295 0.0250 0.0278 0.0278 80,000
Feb 12, 2024 0.0275 0.0275 0.0275 0.0275 0.0275 -
Feb 9, 2024 0.0275 0.0275 0.0275 0.0275 0.0275 -
Feb 8, 2024 0.0275 0.0275 0.0275 0.0275 0.0275 -
Feb 7, 2024 0.0263 0.0275 0.0263 0.0275 0.0275 52,700
Feb 6, 2024 0.0260 0.0260 0.0260 0.0260 0.0260 -
Feb 5, 2024 0.0298 0.0298 0.0260 0.0260 0.0260 7,610
Feb 2, 2024 0.0300 0.0300 0.0297 0.0298 0.0298 80,200
Feb 1, 2024 0.0290 0.0301 0.0289 0.0301 0.0301 52,000
Jan 31, 2024 0.0281 0.0300 0.0280 0.0280 0.0280 9,600
Jan 30, 2024 0.0300 0.0308 0.0280 0.0308 0.0308 185,666
Jan 29, 2024 0.0282 0.0299 0.0277 0.0277 0.0277 204,500
Jan 26, 2024 0.0279 0.0287 0.0279 0.0279 0.0279 165,500
Jan 25, 2024 0.0297 0.0299 0.0270 0.0299 0.0299 122,500
Jan 24, 2024 0.0276 0.0281 0.0275 0.0281 0.0281 26,000
Jan 23, 2024 0.0300 0.0300 0.0299 0.0299 0.0299 55,000
Jan 22, 2024 0.0330 0.0330 0.0275 0.0299 0.0299 167,500
Jan 19, 2024 0.0330 0.0330 0.0330 0.0330 0.0330 -
Jan 18, 2024 0.0330 0.0330 0.0330 0.0330 0.0330 48,000
Jan 17, 2024 0.0331 0.0331 0.0331 0.0331 0.0331 10,000
Jan 16, 2024 0.0350 0.0350 0.0330 0.0330 0.0330 139,000
Jan 12, 2024 0.0377 0.0385 0.0377 0.0385 0.0385 220,500
Jan 11, 2024 0.0375 0.0513 0.0350 0.0350 0.0350 71,925

Related Tickers

GRLVF Group Eleven Resources Corp.
0.1190
+1.15%
 
DRRSF Arianne Phosphate Inc.
0.1200
+9.09%
 
AZMCF Arizona Metals Corp.
1.0400
-2.80%
 
AMC.TO Arizona Metals Corp.
1.5300
+2.68%