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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	0.4	0.37	0.37	0.41	0.37	16,800
September 08, 2025	0.35	0.37	0.37	0.39	0.33	61,900
September 05, 2025	0.32	0.33	0.33	0.35	0.31	48,454
September 04, 2025	0.38	0.33	0.33	0.38	0.3	160,404
September 03, 2025	0.32	0.34	0.34	0.41	0.3	905,911
September 02, 2025	0.32	0.32	0.32	0.33	0.29	60,500
August 29, 2025	0.31	0.32	0.32	0.32	0.31	10,001
August 28, 2025	0.27	0.3	0.3	0.3	0.27	17,500
August 27, 2025	0.28	0.28	0.28	0.28	0.28	0
August 26, 2025	0.28	0.28	0.28	0.28	0.28	0
August 25, 2025	0.28	0.28	0.28	0.28	0.28	5,500
August 22, 2025	0.28	0.3	0.3	0.3	0.28	60,500
August 21, 2025	0.22	0.28	0.28	0.28	0.22	51,088
August 20, 2025	0.24	0.22	0.22	0.24	0.22	57,415
August 19, 2025	0.26	0.22	0.22	0.26	0.22	34,604
August 18, 2025	0.28	0.27	0.27	0.28	0.27	8,500
August 15, 2025	0.28	0.28	0.28	0.28	0.28	12,100
August 14, 2025	0.31	0.29	0.29	0.31	0.26	71,700

Murchison Minerals Ltd. (MUR.V) TSXV