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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 09, 2025	0.3	0.3	0.3	0.3	0.3	500
June 06, 2025	0.3	0.3	0.3	0.3	0.3	0
June 05, 2025	0.3	0.3	0.3	0.3	0.3	5,500
June 04, 2025	0.3	0.3	0.3	0.3	0.3	10,009
June 03, 2025	0.3	0.3	0.3	0.3	0.3	10,000
June 02, 2025	0.3	0.32	0.32	0.32	0.3	6,500
May 30, 2025	0.28	0.28	0.28	0.28	0.27	32,500
May 29, 2025	0.28	0.28	0.28	0.28	0.28	4,500
May 28, 2025	0.3	0.3	0.3	0.3	0.3	55,700
May 27, 2025	0.29	0.29	0.29	0.29	0.29	0
May 26, 2025	0.29	0.29	0.29	0.29	0.29	0

Morien Resources Corp. (MOX.V) TSXV