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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	0.49	0.47	0.47	0.49	0.47	34,400
November 19, 2025	0.51	0.51	0.51	0.51	0.51	7,649
November 18, 2025	0.61	0.51	0.51	0.61	0.5	7,649
November 17, 2025	0.56	0.62	0.62	0.62	0.55	33,878
November 14, 2025	0.55	0.52	0.52	0.55	0.49	34,300
November 13, 2025	0.57	0.52	0.52	0.57	0.52	41,064
November 12, 2025	0.46	0.54	0.54	0.54	0.46	55,575
November 11, 2025	0.44	0.46	0.46	0.46	0.44	11,113
November 10, 2025	0.46	0.45	0.45	0.46	0.45	14,611
November 07, 2025	0.41	0.44	0.44	0.44	0.41	35,000
November 06, 2025	0.34	0.39	0.39	0.39	0.34	25,500
November 05, 2025	0.35	0.37	0.37	0.37	0.33	20,000
November 04, 2025	0.33	0.34	0.34	0.34	0.33	19,900
November 03, 2025	0.32	0.33	0.33	0.33	0.31	8,500
October 31, 2025	0.33	0.33	0.33	0.33	0.33	1,000
October 30, 2025	0.33	0.32	0.32	0.33	0.32	1,000
October 29, 2025	0.35	0.35	0.35	0.35	0.35	51,500
October 28, 2025	0.35	0.35	0.35	0.35	0.35	3,000
October 27, 2025	0.33	0.33	0.33	0.33	0.33	20,000
October 24, 2025	0.31	0.33	0.33	0.33	0.31	25,675
October 23, 2025	0.33	0.33	0.33	0.33	0.33	15,500
October 22, 2025	0.34	0.34	0.34	0.34	0.34	6,500
October 21, 2025	0.35	0.35	0.35	0.36	0.32	78,000
October 20, 2025	0.36	0.36	0.36	0.36	0.36	19,721
October 17, 2025	0.33	0.36	0.36	0.36	0.33	48,000
October 16, 2025	0.37	0.34	0.34	0.37	0.33	45,654
October 15, 2025	0.38	0.37	0.37	0.38	0.37	30,830
October 14, 2025	0.38	0.36	0.36	0.38	0.35	36,947
October 10, 2025	0.38	0.38	0.38	0.38	0.38	1,000
October 09, 2025	0.41	0.4	0.4	0.41	0.39	25,400
October 08, 2025	0.44	0.42	0.42	0.44	0.42	15,950
October 07, 2025	0.46	0.44	0.44	0.46	0.44	5,900
October 06, 2025	0.46	0.43	0.43	0.46	0.43	33,400
October 03, 2025	0.4	0.45	0.45	0.5	0.4	60,900
October 02, 2025	0.45	0.38	0.38	0.46	0.38	84,000
October 01, 2025	0.38	0.4	0.4	0.4	0.38	15,015
September 30, 2025	0.35	0.38	0.38	0.38	0.34	38,500
September 29, 2025	0.35	0.37	0.37	0.37	0.35	21,000
September 26, 2025	0.35	0.35	0.35	0.35	0.34	14,250
September 25, 2025	0.33	0.33	0.33	0.34	0.33	67,000
September 24, 2025	0.34	0.35	0.35	0.35	0.34	59,500
September 23, 2025	0.31	0.3	0.3	0.32	0.3	16,900
September 22, 2025	0.32	0.32	0.32	0.35	0.32	19,465
September 19, 2025	0.33	0.33	0.33	0.33	0.3	51,815
September 18, 2025	0.34	0.34	0.34	0.34	0.33	15,501
September 17, 2025	0.33	0.31	0.31	0.33	0.3	50,501
September 16, 2025	0.33	0.34	0.34	0.34	0.3	35,501
September 15, 2025	0.35	0.34	0.34	0.35	0.34	7,000
September 12, 2025	0.37	0.36	0.36	0.4	0.36	12,000
September 11, 2025	0.37	0.38	0.38	0.38	0.37	2,500
September 10, 2025	0.38	0.38	0.38	0.38	0.37	11,530

Murchison Minerals Ltd. (MUR.V) TSXV