Maritime Resources Corp. - MAE.V - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 30, 2025	2.03	2.16	2.16	2.2	2.01	39,576
October 29, 2025	2.2	1.98	1.98	2.2	1.98	118,800
October 28, 2025	1.85	1.96	1.96	2	1.85	56,411
October 27, 2025	1.99	2.01	2.01	2.07	1.88	124,603
October 24, 2025	2.05	2.02	2.02	2.08	2.01	79,113
October 23, 2025	2.12	2.08	2.08	2.19	2.07	100,100
October 22, 2025	2.16	2.19	2.19	2.22	2.09	121,200
October 21, 2025	2.45	2.18	2.18	2.45	2.1	123,118
October 20, 2025	2.59	2.52	2.52	2.6	2.46	174,400
October 17, 2025	2.65	2.53	2.53	2.65	2.47	189,926
October 16, 2025	2.79	2.72	2.72	2.9	2.71	238,211
October 15, 2025	2.64	2.83	2.83	2.88	2.63	378,621
October 14, 2025	2.6	2.65	2.65	2.68	2.53	96,645
October 10, 2025	2.6	2.53	2.53	2.71	2.51	145,744
October 09, 2025	2.66	2.61	2.61	2.75	2.49	109,444
October 08, 2025	2.55	2.67	2.67	2.72	2.52	252,400
October 07, 2025	2.43	2.5	2.5	2.55	2.42	184,327
October 06, 2025	2.4	2.43	2.43	2.49	2.4	141,708
October 03, 2025	2.49	2.33	2.33	2.49	2.32	58,837
October 02, 2025	2.45	2.39	2.39	2.47	2.32	83,912
October 01, 2025	2.44	2.45	2.45	2.51	2.41	327,874
September 30, 2025	2.53	2.42	2.42	2.53	2.38	133,300
September 29, 2025	2.49	2.52	2.52	2.62	2.48	313,424
September 26, 2025	2.17	2.49	2.49	2.51	2.17	599,830
September 25, 2025	2.1	2.17	2.17	2.18	2.1	143,557
September 24, 2025	2.14	2.13	2.13	2.18	2.11	57,609
September 23, 2025	2.19	2.16	2.16	2.25	2.16	147,900
September 22, 2025	2.12	2.19	2.19	2.2	2.12	308,500
September 19, 2025	2.03	2.11	2.11	2.13	2.02	173,200
September 18, 2025	1.9	2.04	2.04	2.05	1.9	61,000
September 17, 2025	2	2.03	2.03	2.1	1.99	140,063
September 16, 2025	2.09	2.03	2.03	2.11	2.01	145,500
September 15, 2025	2.03	2.08	2.08	2.08	2	957,536
September 12, 2025	2.13	2.08	2.08	2.16	2.04	184,239
September 11, 2025	2.14	2.15	2.15	2.2	2.13	284,600
September 10, 2025	2.07	2.15	2.15	2.17	2.07	678,023
September 09, 2025	1.89	2.06	2.06	2.07	1.89	816,800
September 08, 2025	1.85	1.88	1.88	1.94	1.84	3.1M
September 05, 2025	1.9	1.79	1.79	1.92	1.78	3.54M
September 04, 2025	1.84	1.87	1.87	1.93	1.77	270,300
September 03, 2025	1.91	1.84	1.84	1.91	1.8	365,516
September 02, 2025	1.62	1.8	1.8	1.83	1.55	696,582
August 29, 2025	1.45	1.52	1.52	1.57	1.41	252,400
August 28, 2025	1.29	1.43	1.43	1.43	1.29	157,315
August 27, 2025	1.29	1.27	1.27	1.32	1.27	34,500
August 26, 2025	1.25	1.29	1.29	1.29	1.23	118,726
August 25, 2025	1.29	1.27	1.27	1.3	1.24	69,630
August 22, 2025	1.28	1.26	1.26	1.28	1.22	77,118
August 21, 2025	1.25	1.25	1.25	1.28	1.25	23,109
August 20, 2025	1.25	1.26	1.26	1.27	1.23	60,500
August 19, 2025	1.29	1.25	1.25	1.3	1.25	18,405
August 18, 2025	1.27	1.3	1.3	1.3	1.24	162,049
August 15, 2025	1.26	1.26	1.26	1.28	1.26	46,330
August 14, 2025	1.28	1.25	1.25	1.28	1.24	527,600
August 13, 2025	1.28	1.25	1.25	1.29	1.25	666,629
August 12, 2025	1.28	1.23	1.23	1.28	1.21	30,528
August 11, 2025	1.29	1.25	1.25	1.29	1.25	43,730
August 08, 2025	1.29	1.2	1.2	1.29	1.2	44,200
August 07, 2025	1.29	1.3	1.3	1.31	1.27	54,600
August 06, 2025	1.27	1.29	1.29	1.3	1.27	50,700

Maritime Resources Corp. (MAE.V) TSXV