Skip to main content

Mirasol Resources Ltd (OP: MRZLF )

0.4331 +0.0081 (+1.91%)
Streaming Delayed Price Updated: 12:20 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 0.3052 0.3060 0.2858 0.3060 9,006 -0.02(-5.70%)
Oct 28, 2021 0.3034 0.3300 0.3034 0.3245 17,560 -0.00(-0.06%)
Oct 27, 2021 0.3000 0.3247 0.2958 0.3247 22,972 +0.03(+11.97%)
Oct 26, 2021 0.2836 0.2900 0.2836 0.2900 2,900 -0.00(-0.21%)
Oct 25, 2021 0.2829 0.2906 0.2829 0.2906 1,760 +0.00(+0.21%)
Oct 22, 2021 0.2750 0.2941 0.2750 0.2900 7,000 +0.01(+4.28%)
Oct 21, 2021 0.2865 0.2879 0.2781 0.2781 5,975 -0.01(-2.25%)
Oct 20, 2021 0.2845 0.2845 0.2845 0.2845 2,000 +0.00(+0.53%)
Oct 19, 2021 0.2791 0.2875 0.2791 0.2830 18,225 +0.00(+1.07%)
Oct 18, 2021 0.2800 0.2800 0.2736 0.2800 20,685 -0.01(-3.45%)
Oct 15, 2021 0.2955 0.2955 0.2900 0.2900 5,000 +0.01(+2.11%)
Oct 14, 2021 0.2783 0.2900 0.2783 0.2840 5,400 +0.01(+2.53%)
Oct 13, 2021 0.2811 0.2811 0.2770 0.2770 375 +0.00(+1.24%)
Oct 12, 2021 0.2840 0.2840 0.2710 0.2736 39,499 -0.03(-8.80%)
Oct 11, 2021 0.2875 0.3000 0.2875 0.3000 18,550 +0.00(+0.81%)
Oct 08, 2021 0.2976 0.2976 0.2976 0.2976 100 +0.01(+4.46%)
Oct 07, 2021 0.2947 0.2947 0.2849 0.2849 10,216 -0.00(-1.32%)
Oct 05, 2021 0.2887 0.2887 0.2887 24 +0.00(+0.03%)
Oct 04, 2021 0.2815 0.2886 0.2815 0.2886 1,385 +0.00(+0.87%)
Oct 01, 2021 0.3000 0.3000 0.2794 0.2861 2,800 -0.01(-4.63%)
Sep 30, 2021 0.2660 0.3000 0.2660 0.3000 4,230 +0.00(+0.00%)
Sep 29, 2021 0.2877 0.3000 0.2877 0.3000 498 +0.00(+0.50%)
Sep 27, 2021 0.2985 0.2985 0.2985 0 +0.00(+1.08%)
Sep 24, 2021 0.2980 0.2980 0.2881 0.2953 7,940 +0.00(+0.10%)
Sep 23, 2021 0.3100 0.3100 0.2950 0.2950 38,000 -0.01(-4.31%)
Sep 22, 2021 0.3065 0.3083 0.3029 0.3083 30,000 +0.00(+1.08%)
Sep 21, 2021 0.2775 0.3050 0.2635 0.3050 62,325 +0.02(+7.55%)
Sep 20, 2021 0.2588 0.2836 0.2393 0.2836 25,970 -0.00(-0.14%)
Sep 17, 2021 0.2530 0.3000 0.2530 0.2840 12,401 +0.01(+2.27%)
Sep 16, 2021 0.2900 0.2900 0.2575 0.2777 12,750 -0.01(-4.24%)
Sep 15, 2021 0.2850 0.2900 0.2779 0.2900 12,949 +0.00(+0.00%)
Sep 14, 2021 0.2646 0.2900 0.2646 0.2900 3,350 +0.01(+3.57%)
Sep 13, 2021 0.2800 0.2800 0.2800 0.2800 6,500 +0.00(+1.34%)
Sep 09, 2021 0.2763 0.2763 0.2763 115 -0.01(-4.00%)
Sep 08, 2021 0.2878 0.2878 0.2878 0.2878 2,500 -0.01(-2.64%)
Sep 07, 2021 0.3000 0.3000 0.2669 0.2956 2,200 -0.01(-2.35%)
Sep 03, 2021 0.3038 0.3038 0.3004 0.3027 8,000 +0.00(+0.17%)
Sep 02, 2021 0.2897 0.3022 0.2897 0.3022 14,823 +0.01(+3.25%)
Sep 01, 2021 0.2927 0.2927 0.2927 0.2927 272 -0.01(-4.03%)
Aug 31, 2021 0.3050 0.3050 0.3050 0.3050 900 -0.01(-1.61%)
Aug 27, 2021 0.3100 0.3100 0.3100 0 +0.02(+8.13%)
Aug 26, 2021 0.2867 0.2867 0.2867 0.2867 250 +0.01(+2.32%)
Aug 25, 2021 0.2802 0.2802 0.2802 0.2802 300 -0.02(-6.60%)
Aug 24, 2021 0.2990 0.3179 0.2751 0.3000 118,000 +0.02(+5.41%)
Aug 23, 2021 0.2863 0.2863 0.2780 0.2846 3,373 +0.00(+1.64%)
Aug 20, 2021 0.2650 0.2805 0.2650 0.2800 10,596 +0.01(+3.78%)
Aug 19, 2021 0.3035 0.3035 0.2691 0.2698 57,100 -0.02(-6.80%)
Aug 18, 2021 0.2981 0.3021 0.2895 0.2895 53,900 -0.01(-3.76%)
Aug 17, 2021 0.3008 0.3008 0.3008 0.3008 100 -0.00(-1.25%)
Aug 16, 2021 0.2972 0.3046 0.2972 0.3046 2,100 -0.01(-2.03%)
Aug 13, 2021 0.3050 0.3249 0.3026 0.3109 19,750 +0.01(+2.68%)
Aug 12, 2021 0.3050 0.3050 0.3028 0.3028 2,600 -0.01(-1.85%)
Aug 11, 2021 0.3085 0.3085 0.3085 0.3085 2,000 +0.00(+0.69%)
Aug 10, 2021 0.3010 0.3064 0.2992 0.3064 26,012 +0.00(+0.96%)
Aug 09, 2021 0.3066 0.3111 0.3010 0.3035 19,881 -0.02(-6.82%)
Aug 06, 2021 0.3500 0.3500 0.3257 0.3257 5,530 -0.01(-3.07%)
Aug 05, 2021 0.3437 0.3437 0.3360 0.3360 38,291 -0.04(-10.42%)
Aug 04, 2021 0.3658 0.3755 0.3658 0.3751 7,800 +0.04(+10.32%)
Aug 03, 2021 0.3400 0.3400 0.3400 0.3400 1,500 +0.01(+2.01%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.