Murchison Minerals Ltd. - MUR.V - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 19, 2026	0.37	0.37	0.37	0.37	0.37	1,018
February 18, 2026	0.37	0.37	0.37	0.37	0.37	0
February 17, 2026	0.38	0.37	0.37	0.38	0.37	3,200
February 13, 2026	0.38	0.38	0.38	0.38	0.38	2,507
February 12, 2026	0.4	0.4	0.4	0.4	0.4	12,600
February 11, 2026	0.38	0.38	0.38	0.38	0.38	0
February 10, 2026	0.38	0.38	0.38	0.38	0.38	22,500
February 09, 2026	0.37	0.36	0.36	0.38	0.36	19,532
February 06, 2026	0.38	0.36	0.36	0.38	0.36	18,500
February 05, 2026	0.38	0.38	0.38	0.38	0.38	1,846
February 04, 2026	0.42	0.39	0.39	0.42	0.39	22,700
February 03, 2026	0.39	0.39	0.39	0.39	0.39	5,500
February 02, 2026	0.42	0.38	0.38	0.42	0.38	6,120
January 30, 2026	0.39	0.38	0.38	0.39	0.38	16,000
January 29, 2026	0.39	0.43	0.43	0.43	0.39	2,375
January 28, 2026	0.4	0.39	0.39	0.4	0.39	8,500
January 27, 2026	0.39	0.39	0.39	0.39	0.39	18,500
January 26, 2026	0.38	0.38	0.38	0.39	0.38	22,500
January 23, 2026	0.38	0.38	0.38	0.38	0.38	21,610
January 22, 2026	0.38	0.4	0.4	0.4	0.37	53,018
January 21, 2026	0.4	0.4	0.4	0.4	0.37	10,900
January 20, 2026	0.4	0.4	0.4	0.4	0.4	0
January 19, 2026	0.4	0.4	0.4	0.4	0.4	675
January 16, 2026	0.42	0.38	0.38	0.42	0.38	10,000
January 15, 2026	0.4	0.4	0.4	0.42	0.38	44,909
January 14, 2026	0.45	0.41	0.41	0.45	0.41	4,750
January 13, 2026	0.41	0.4	0.4	0.41	0.39	14,976
January 12, 2026	0.43	0.42	0.42	0.43	0.42	4,354
January 09, 2026	0.41	0.41	0.41	0.41	0.41	709
January 08, 2026	0.41	0.41	0.41	0.41	0.41	0
January 07, 2026	0.41	0.41	0.41	0.41	0.41	8,005
January 06, 2026	0.41	0.41	0.41	0.41	0.41	1,000
January 05, 2026	0.42	0.42	0.42	0.42	0.42	4,001
January 02, 2026	0.44	0.42	0.42	0.44	0.42	21,052
December 31, 2025	0.41	0.4	0.4	0.41	0.38	13,000
December 30, 2025	0.42	0.38	0.38	0.42	0.38	1,200
December 29, 2025	0.4	0.38	0.38	0.4	0.36	24,959
December 23, 2025	0.38	0.39	0.39	0.39	0.38	15,502
December 22, 2025	0.37	0.37	0.37	0.37	0.37	10,752
December 19, 2025	0.38	0.37	0.37	0.39	0.37	30,755
December 18, 2025	0.36	0.36	0.36	0.36	0.36	3,000
December 17, 2025	0.37	0.36	0.36	0.37	0.36	3,000
December 16, 2025	0.37	0.37	0.37	0.37	0.36	14,200
December 15, 2025	0.37	0.38	0.38	0.38	0.37	9,509
December 12, 2025	0.38	0.38	0.38	0.38	0.38	5,100
December 11, 2025	0.39	0.39	0.39	0.39	0.39	7,304
December 10, 2025	0.41	0.43	0.43	0.43	0.41	22,000
December 09, 2025	0.4	0.4	0.4	0.4	0.4	5,000
December 08, 2025	0.45	0.4	0.4	0.45	0.4	13,728
December 05, 2025	0.37	0.37	0.37	0.37	0.37	3,810
December 04, 2025	0.45	0.37	0.37	0.45	0.36	56,145
December 03, 2025	0.51	0.4	0.4	0.51	0.4	24,006
December 02, 2025	0.51	0.51	0.51	0.51	0.51	3,000
December 01, 2025	0.51	0.51	0.51	0.51	0.51	2,009
November 28, 2025	0.49	0.51	0.51	0.51	0.49	7,500
November 27, 2025	0.49	0.49	0.49	0.49	0.49	0
November 26, 2025	0.49	0.49	0.49	0.49	0.49	500
November 25, 2025	0.45	0.45	0.45	0.45	0.45	0
November 24, 2025	0.45	0.45	0.45	0.45	0.45	0
November 21, 2025	0.46	0.45	0.45	0.5	0.44	41,537

Murchison Minerals Ltd. (MUR.V) TSXV