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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Murchison Minerals Ltd. (MUR.V) TSXV