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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	0.24	0.24	0.24	0.24	0.24	26,500
October 16, 2025	0.24	0.24	0.24	0.28	0.24	228,000
October 15, 2025	0.24	0.24	0.24	0.24	0.24	2,000
October 14, 2025	0.24	0.24	0.24	0.24	0.24	30,500
October 10, 2025	0.24	0.24	0.24	0.24	0.23	45,500
October 09, 2025	0.24	0.24	0.24	0.24	0.24	10,500
October 08, 2025	0.24	0.24	0.24	0.24	0.24	16,500
October 07, 2025	0.24	0.24	0.24	0.24	0.24	15,000
October 06, 2025	0.24	0.24	0.24	0.24	0.23	5,500
October 03, 2025	0.23	0.23	0.23	0.23	0.23	4,000
October 02, 2025	0.25	0.24	0.24	0.25	0.24	34,600
October 01, 2025	0.23	0.24	0.24	0.25	0.23	273,868
September 30, 2025	0.25	0.24	0.24	0.25	0.24	42,000
September 29, 2025	0.24	0.26	0.26	0.26	0.24	51,104
September 26, 2025	0.27	0.26	0.26	0.27	0.25	187,269
September 25, 2025	0.27	0.27	0.27	0.27	0.27	12,000
September 24, 2025	0.27	0.27	0.27	0.27	0.27	7,500
September 23, 2025	0.28	0.28	0.28	0.28	0.28	10,500
September 22, 2025	0.27	0.28	0.28	0.28	0.27	12,500
September 19, 2025	0.26	0.26	0.26	0.26	0.26	0
September 18, 2025	0.26	0.26	0.26	0.26	0.26	2,500
September 17, 2025	0.28	0.28	0.28	0.28	0.28	0
September 16, 2025	0.28	0.28	0.28	0.28	0.28	7,500
September 15, 2025	0.27	0.27	0.27	0.27	0.27	0
September 12, 2025	0.27	0.27	0.27	0.27	0.27	1,600
September 11, 2025	0.28	0.28	0.28	0.28	0.28	0
September 10, 2025	0.28	0.28	0.28	0.28	0.28	500
September 09, 2025	0.27	0.28	0.28	0.28	0.27	6,500
September 08, 2025	0.28	0.28	0.28	0.28	0.28	0
September 05, 2025	0.28	0.28	0.28	0.28	0.28	0
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

Morien Resources Corp. (MOX.V) TSXV