Morien Resources Corp. - MOX.V - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 04, 2025	0.28	0.28	0.28	0.28	0.28	6,500
September 03, 2025	0.26	0.25	0.25	0.26	0.25	23,500
September 02, 2025	0.26	0.26	0.26	0.26	0.26	19,700
August 29, 2025	0.28	0.25	0.25	0.28	0.25	16,900
August 28, 2025	0.28	0.28	0.28	0.28	0.28	0
August 27, 2025	0.28	0.28	0.28	0.28	0.28	3,500
August 26, 2025	0.3	0.28	0.28	0.3	0.28	6,500
August 25, 2025	0.3	0.31	0.31	0.31	0.3	22,500
August 22, 2025	0.3	0.3	0.3	0.3	0.3	0
August 21, 2025	0.3	0.3	0.3	0.3	0.3	0
August 20, 2025	0.3	0.3	0.3	0.3	0.3	0
August 19, 2025	0.31	0.3	0.3	0.31	0.3	30,000
August 18, 2025	0.31	0.31	0.31	0.31	0.31	0
August 15, 2025	0.31	0.31	0.31	0.31	0.31	0
August 14, 2025	0.31	0.31	0.31	0.31	0.31	1,500
August 13, 2025	0.31	0.31	0.31	0.31	0.31	2,500
August 12, 2025	0.31	0.31	0.31	0.31	0.31	0
August 11, 2025	0.31	0.31	0.31	0.31	0.31	15,500
August 08, 2025	0.31	0.31	0.31	0.31	0.31	12,500
August 07, 2025	0.31	0.31	0.31	0.31	0.31	18,000
August 06, 2025	0.31	0.31	0.31	0.31	0.31	10,500
August 05, 2025	0.31	0.31	0.31	0.31	0.31	0
August 01, 2025	0.31	0.31	0.31	0.31	0.31	0
July 31, 2025	0.31	0.31	0.31	0.31	0.31	0
July 30, 2025	0.31	0.31	0.31	0.31	0.31	20,000
July 29, 2025	0.31	0.31	0.31	0.31	0.31	500
July 28, 2025	0.33	0.32	0.32	0.33	0.32	16,400
July 25, 2025	0.34	0.34	0.34	0.34	0.34	0
July 24, 2025	0.31	0.34	0.34	0.34	0.31	51,500
July 23, 2025	0.33	0.33	0.33	0.33	0.33	0
July 22, 2025	0.33	0.33	0.33	0.33	0.33	0
July 21, 2025	0.33	0.33	0.33	0.33	0.33	4,000
July 18, 2025	0.31	0.31	0.31	0.31	0.31	3,423
July 17, 2025	0.31	0.31	0.31	0.31	0.31	3,500
July 16, 2025	0.3	0.3	0.3	0.3	0.3	0
July 15, 2025	0.31	0.3	0.3	0.31	0.3	16,500
July 14, 2025	0.34	0.31	0.31	0.34	0.31	51,000
July 11, 2025	0.34	0.34	0.34	0.34	0.34	5,000
July 10, 2025	0.33	0.33	0.33	0.33	0.33	5,500
July 09, 2025	0.3	0.3	0.3	0.3	0.3	18,600
July 08, 2025	0.34	0.34	0.34	0.34	0.34	0
July 07, 2025	0.33	0.34	0.34	0.34	0.33	9,500
July 04, 2025	0.31	0.31	0.31	0.31	0.31	0
July 03, 2025	0.31	0.31	0.31	0.31	0.31	0
July 02, 2025	0.32	0.31	0.31	0.32	0.3	13,330
June 30, 2025	0.32	0.33	0.33	0.33	0.32	4,190
June 27, 2025	0.3	0.3	0.3	0.32	0.3	24,500
June 26, 2025	0.29	0.3	0.3	0.3	0.29	7,500
June 25, 2025	0.28	0.27	0.27	0.3	0.27	17,000
June 24, 2025	0.27	0.28	0.28	0.28	0.27	6,600
June 23, 2025	0.28	0.26	0.26	0.28	0.26	4,000
June 20, 2025	0.27	0.28	0.28	0.28	0.27	53,500
June 19, 2025	0.29	0.29	0.29	0.29	0.29	10,500
June 18, 2025	0.31	0.3	0.3	0.31	0.3	4,800
June 17, 2025	0.3	0.3	0.3	0.3	0.3	2,000
June 16, 2025	0.32	0.32	0.32	0.32	0.32	0
June 13, 2025	0.32	0.32	0.32	0.32	0.32	0
June 12, 2025	0.3	0.32	0.32	0.32	0.3	30,000
June 11, 2025	0.29	0.29	0.29	0.29	0.29	512
June 10, 2025	0.3	0.29	0.29	0.3	0.29	16,300

Morien Resources Corp. (MOX.V) TSXV