Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mirasol Resources Ltd (OP: MRZLF )

0.4017 -0.0380 (-8.64%)
Streaming Delayed Price Updated: 3:30 PM EDT, May 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2023 0.5024 0 -0.01(-1.32%)
Aug 29, 2023 0.5091 0 -0.02(-4.18%)
Aug 25, 2023 0.5313 0 +0.00(+0.25%)
Aug 24, 2023 0.5270 0.5300 0.5270 0.5300 6,000 -0.02(-3.60%)
Aug 23, 2023 0.5500 0.5568 0.5151 0.5498 9,300 +0.03(+4.98%)
Aug 22, 2023 0.5150 0.5655 0.5150 0.5237 39,832 -0.02(-3.02%)
Aug 21, 2023 0.5562 0.5562 0.5114 0.5400 52,655 -0.06(-9.85%)
Aug 17, 2023 0.5990 0 +0.00(+0.42%)
Aug 16, 2023 0.5965 0.5965 0.5965 0.5965 2,525 -0.00(-0.53%)
Aug 15, 2023 0.5997 0.5997 0.5997 0.5997 1,000 -0.01(-2.28%)
Aug 11, 2023 0.6137 200 +0.00(+0.44%)
Aug 10, 2023 0.6305 0.6305 0.6110 0.6110 20,490 -0.02(-3.46%)
Aug 03, 2023 0.6329 0 +0.01(+2.33%)
Aug 02, 2023 0.6419 0.6419 0.6161 0.6185 2,700 -0.03(-4.90%)
Jul 31, 2023 0.6504 0 +0.02(+2.43%)
Jul 28, 2023 0.6350 0.6350 0.6350 0.6350 900 +0.01(+2.27%)
Jul 27, 2023 0.6100 0.6209 0.6100 0.6209 3,400 -0.03(-4.24%)
Jul 25, 2023 0.6484 0 +0.03(+4.24%)
Jul 24, 2023 0.6048 0.6220 0.6031 0.6220 3,445 +0.00(+0.65%)
Jul 20, 2023 0.6180 0 -0.01(-1.78%)
Jul 19, 2023 0.6743 0.6743 0.6292 0.6292 9,133 -0.04(-6.23%)
Jul 17, 2023 0.6710 0 -0.01(-1.83%)
Jul 14, 2023 0.6861 0.7039 0.6835 0.6835 3,600 +0.01(+1.45%)
Jul 12, 2023 0.6737 0 -0.02(-2.36%)
Jul 11, 2023 0.6900 0.6900 0.6900 0.6900 11,000 -0.01(-2.02%)
Jul 10, 2023 0.7170 0.7170 0.6755 0.7042 11,600 -0.00(-0.61%)
Jul 07, 2023 0.7085 0.7199 0.7085 0.7085 10,100 +0.02(+2.16%)
Jul 06, 2023 0.6400 0.7134 0.6389 0.6935 34,500 +0.05(+8.43%)
Jul 05, 2023 0.6608 0.6608 0.6135 0.6396 43,446 -0.02(-3.02%)
Jul 03, 2023 0.6595 0.6595 0.6595 0.6595 455 -0.05(-7.11%)
Jun 30, 2023 0.7100 0.7100 0.6924 0.7100 19,300 -0.00(-0.28%)
Jun 29, 2023 0.7039 0.7120 0.7018 0.7120 20,000 +0.04(+6.27%)
Jun 28, 2023 0.6720 0.6720 0.6700 0.6700 3,500 -0.01(-1.05%)
Jun 27, 2023 0.6873 0.7179 0.6771 0.6771 17,755 +0.01(+1.06%)
Jun 26, 2023 0.7172 0.7172 0.6700 0.6700 6,000 -0.06(-7.93%)
Jun 23, 2023 0.7277 0.7277 0.7277 0.7277 2,000 -0.03(-4.26%)
Jun 22, 2023 0.7852 0.7852 0.7601 0.7601 22,400 -0.01(-1.45%)
Jun 21, 2023 0.7660 0.7713 0.7660 0.7713 5,000 -0.01(-0.73%)
Jun 20, 2023 0.7770 0.8198 0.7770 0.7770 1,150 -0.08(-8.90%)
Jun 16, 2023 0.8201 0.8529 0.8201 0.8529 4,000 +0.04(+4.60%)
Jun 15, 2023 0.8154 0.8154 0.8154 0.8154 100 -0.01(-1.04%)
Jun 14, 2023 0.8325 0.8603 0.8212 0.8240 30,788 +0.00(+0.49%)
Jun 13, 2023 0.8220 0.8681 0.8200 0.8200 12,380 +0.01(+0.69%)
Jun 12, 2023 0.8051 0.8144 0.8051 0.8144 642 -0.02(-2.13%)
Jun 08, 2023 0.8321 0 -0.02(-2.00%)
Jun 07, 2023 0.8256 0.8491 0.7741 0.8491 7,733 +0.00(+0.33%)
Jun 06, 2023 0.8463 0.8463 0.8463 0.8463 2,000 +0.00(+0.11%)
Jun 05, 2023 0.8370 0.8517 0.8370 0.8454 1,080 -0.01(-1.56%)
Jun 02, 2023 0.8588 0.8588 0.8588 0.8588 400 +0.01(+1.36%)
Jun 01, 2023 0.8473 0.8473 0.8473 0.8473 13,200 +0.00(+0.36%)
May 31, 2023 0.8443 0.8443 0.8443 0.8443 140 -0.03(-2.93%)
May 30, 2023 0.8900 0.8900 0.8698 0.8698 5,000 -0.03(-2.98%)
May 26, 2023 0.8854 0.8965 0.8854 0.8965 5,500 -0.02(-2.12%)
May 25, 2023 0.9159 0.9159 0.9159 0.9159 2,000 +0.00(+0.14%)
May 24, 2023 0.9183 0.9183 0.9146 0.9146 1,375 -0.04(-3.97%)
May 23, 2023 0.9365 0.9596 0.9365 0.9524 1,500 +0.04(+4.69%)
May 22, 2023 0.9097 0.9097 0.9097 0.9097 2,000 -0.08(-7.80%)
May 19, 2023 0.9200 0.9867 0.9200 0.9867 8,960 +0.10(+11.66%)
May 18, 2023 0.9187 0.9187 0.8832 0.8837 420 -0.06(-5.93%)
May 17, 2023 0.9100 0.9407 0.9100 0.9394 7,259 +0.04(+4.38%)
May 16, 2023 0.8990 0.9000 0.8990 0.9000 12,600 +0.03(+3.23%)
May 15, 2023 0.8697 0.8718 0.8505 0.8718 12,894 -0.02(-2.04%)
May 12, 2023 0.8448 0.8900 0.8448 0.8900 3,700 +0.06(+7.47%)
May 11, 2023 0.8494 0.8494 0.8281 0.8281 4,000 -0.03(-3.99%)
May 09, 2023 0.8625 2,500 +0.03(+3.50%)
May 08, 2023 0.8333 0.8333 0.8333 0.8333 2,800 +0.00(+0.46%)
May 05, 2023 0.8332 0.8332 0.8295 0.8295 10,000 +0.02(+3.04%)
May 04, 2023 0.8051 0.8211 0.8050 0.8050 21,300 -0.02(-2.04%)
May 03, 2023 0.8330 0.8330 0.8218 0.8218 1,332 -0.02(-2.35%)
May 02, 2023 0.7400 0.8416 0.7182 0.8416 34,980 +0.07(+9.03%)
May 01, 2023 0.7712 0.7719 0.7712 0.7719 730 +0.00(+0.25%)
Apr 28, 2023 0.7926 0.7926 0.7700 0.7700 5,200 -0.02(-2.85%)
Apr 27, 2023 0.8002 0.8002 0.7926 0.7926 5,100 -0.02(-2.29%)
Apr 26, 2023 0.8359 0.8359 0.8112 0.8112 25,800 -0.04(-4.77%)
Apr 25, 2023 0.8406 0.8518 0.8406 0.8518 41,292 -0.02(-2.09%)
Apr 24, 2023 0.8901 0.8901 0.8700 0.8700 7,800 +0.01(+0.88%)
Apr 21, 2023 0.8891 0.8891 0.8624 0.8624 1,400 -0.06(-6.59%)
Apr 20, 2023 0.9430 0.9430 0.9232 0.9232 1,100 -0.00(-0.25%)
Apr 19, 2023 0.9785 0.9785 0.9242 0.9255 2,652 -0.07(-7.45%)
Apr 18, 2023 1.046 1.046 1.000 1.000 7,500 -0.03(-3.10%)
Apr 17, 2023 1.020 1.040 0.9681 1.032 45,323 -0.06(-5.32%)
Apr 14, 2023 0.9500 1.110 0.9367 1.090 52,208 +0.13(+13.91%)
Apr 13, 2023 0.8447 0.9569 0.8447 0.9569 5,300 +0.11(+13.65%)
Apr 12, 2023 0.8200 0.8420 0.8200 0.8420 10,512 +0.03(+3.10%)
Apr 11, 2023 0.8562 0.8562 0.8167 0.8167 4,450 +0.01(+0.95%)
Apr 10, 2023 0.8102 0.8102 0.8090 0.8090 20,500 -0.02(-2.47%)
Apr 06, 2023 0.7373 0.8295 0.7373 0.8295 21,414 +0.04(+5.00%)
Apr 05, 2023 0.8205 0.8206 0.7531 0.7900 21,406 -0.02(-1.90%)
Apr 04, 2023 0.6525 0.8950 0.6323 0.8053 66,247 +0.18(+28.07%)
Apr 03, 2023 0.6541 0.6541 0.6275 0.6288 17,000 -0.04(-5.43%)
Mar 31, 2023 0.6300 0.6649 0.6300 0.6649 47,150 +0.02(+3.86%)
Mar 30, 2023 0.5298 0.6402 0.5287 0.6402 91,800 +0.10(+18.51%)
Mar 29, 2023 0.5402 0.5402 0.5402 0.5402 3,000 +0.01(+1.92%)
Mar 28, 2023 0.5300 0.5300 0.5300 0.5300 5,060 +0.00(+0.00%)
Mar 27, 2023 0.5332 0.5400 0.5300 0.5300 7,362 -0.01(-1.85%)
Mar 24, 2023 0.5300 0.5600 0.5300 0.5400 16,000 +0.01(+2.08%)
Mar 23, 2023 0.5600 0.5709 0.5290 0.5290 33,925 -0.04(-7.32%)
Mar 22, 2023 0.5973 0.5973 0.5501 0.5708 18,550 +0.01(+1.93%)
Mar 21, 2023 0.5574 0.5730 0.5574 0.5600 39,000 +0.00(+0.00%)
Mar 20, 2023 0.5800 0.5800 0.5297 0.5600 36,196 +0.02(+4.07%)
Mar 17, 2023 0.5283 0.5691 0.5200 0.5381 28,500 -0.01(-1.21%)
Mar 16, 2023 0.5045 0.5500 0.5038 0.5447 14,500 +0.05(+9.16%)
Mar 15, 2023 0.4990 0.4990 0.4990 0.4990 100 -0.05(-8.78%)
Mar 14, 2023 0.5614 0.5614 0.5470 0.5470 4,500 -0.04(-6.50%)
Mar 13, 2023 0.5675 0.5850 0.5675 0.5850 13,000 +0.03(+4.78%)
Mar 10, 2023 0.5426 0.5583 0.5426 0.5583 1,720 +0.02(+3.41%)
Mar 09, 2023 0.5204 0.5516 0.5204 0.5399 22,400 -0.01(-2.10%)
Mar 07, 2023 0.5515 0 -0.01(-1.78%)
Mar 06, 2023 0.5615 0.5615 0.5615 0.5615 9,075 -0.00(-0.28%)
Mar 03, 2023 0.5631 0.5631 0.5631 0.5631 1,000 +0.04(+7.18%)
Mar 02, 2023 0.5740 0.5740 0.5254 0.5254 239 +0.01(+1.27%)
Mar 01, 2023 0.4744 0.5188 0.4744 0.5188 2,200 +0.03(+5.92%)
Feb 28, 2023 0.4898 0.4898 0.4898 0.4898 2,500 -0.03(-5.32%)
Feb 27, 2023 0.5035 0.5300 0.5035 0.5173 6,500 -0.01(-2.40%)
Feb 24, 2023 0.5300 0.5300 0.5300 0.5300 7,500 -0.01(-1.29%)
Feb 23, 2023 0.5301 0.5369 0.5301 0.5369 721 -0.04(-7.57%)
Feb 17, 2023 0.5809 0 +0.04(+7.34%)
Feb 15, 2023 0.5412 0 -0.02(-3.17%)
Feb 13, 2023 0.5589 0 -0.03(-4.35%)
Feb 10, 2023 0.5800 0.5843 0.5506 0.5843 2,830 -0.01(-1.57%)
Feb 09, 2023 0.5813 0.5936 0.5813 0.5936 19,650 -0.03(-4.26%)
Feb 06, 2023 0.6200 0 +0.00(+0.00%)
Feb 03, 2023 0.6201 0.6400 0.6200 0.6200 1,580 -0.02(-3.13%)
Feb 01, 2023 0.6400 0 -0.00(-0.47%)
Jan 31, 2023 0.6500 0.6500 0.6430 0.6430 1,100 -0.02(-2.58%)
Jan 27, 2023 0.6600 0 -0.01(-0.77%)
Jan 26, 2023 0.6779 0.6779 0.6651 0.6651 2,800 +0.03(+4.91%)
Jan 25, 2023 0.6340 0.6340 0.6340 0.6340 8,540 -0.06(-8.12%)
Jan 23, 2023 0.6900 0 +0.00(+0.00%)
Jan 20, 2023 0.6840 0.6900 0.6839 0.6900 20,000 +0.01(+0.89%)
Jan 19, 2023 0.6680 0.6839 0.6680 0.6839 2,000 -0.00(-0.16%)
Jan 18, 2023 0.6398 0.6850 0.5765 0.6850 14,097 +0.10(+16.81%)
Jan 17, 2023 0.5864 0.5864 0.5864 0.5864 3,000 -0.01(-1.03%)
Jan 13, 2023 0.5554 0.5925 0.5554 0.5925 895 +0.03(+6.09%)
Jan 12, 2023 0.5585 0.5585 0.5585 0.5585 1,500 -0.03(-5.74%)
Jan 10, 2023 0.5925 0 -0.03(-4.74%)
Jan 09, 2023 0.6426 0.6426 0.6220 0.6220 39,700 -0.01(-2.05%)
Jan 06, 2023 0.6292 0.6350 0.6292 0.6350 14,000 +0.08(+15.45%)
Jan 05, 2023 0.5698 0.5698 0.5500 0.5500 9,000 -0.03(-5.66%)
Jan 04, 2023 0.5200 0.5830 0.5024 0.5830 5,300 +0.04(+8.20%)
Jan 03, 2023 0.5388 0.5388 0.5388 0.5388 3,333 +0.04(+7.76%)
Dec 30, 2022 0.4925 0.5000 0.4925 0.5000 5,093 +0.01(+1.54%)
Dec 29, 2022 0.4913 0.4924 0.4913 0.4924 29,300 -0.01(-1.52%)
Dec 28, 2022 0.4775 0.5000 0.4548 0.5000 11,601 -0.03(-5.05%)
Dec 23, 2022 0.5266 0 +0.01(+1.27%)
Dec 22, 2022 0.4050 0.5200 0.4050 0.5200 17,925 +0.02(+3.24%)
Dec 21, 2022 0.5394 0.5394 0.4699 0.5037 72,000 -0.05(-8.92%)
Dec 20, 2022 0.6002 0.6300 0.5530 0.5530 20,784 +0.02(+3.87%)
Dec 19, 2022 0.6200 0.6338 0.5324 0.5324 20,200 -0.12(-18.36%)
Dec 16, 2022 0.5700 0.6601 0.5573 0.6521 20,500 +0.11(+20.87%)
Dec 15, 2022 0.4898 0.5395 0.4898 0.5395 15,698 +0.07(+14.04%)
Dec 14, 2022 0.4462 0.4867 0.4462 0.4731 16,750 +0.01(+1.46%)
Dec 13, 2022 0.4663 0.4869 0.4663 0.4663 6,000 +0.00(+0.47%)
Dec 12, 2022 0.4470 0.4802 0.4470 0.4641 1,675 -0.02(-4.31%)
Dec 09, 2022 0.4940 0.4940 0.4850 0.4850 5,000 +0.01(+1.46%)
Dec 08, 2022 0.4615 0.4780 0.4615 0.4780 6,271 +0.03(+7.01%)
Dec 07, 2022 0.4467 0.4467 0.4467 0.4467 217 -0.04(-8.84%)
Dec 05, 2022 0.4900 0 +0.01(+2.08%)
Dec 02, 2022 0.4644 0.4830 0.4644 0.4800 16,200 -0.01(-1.64%)
Dec 01, 2022 0.4795 0.5281 0.4644 0.4880 58,169 +0.05(+12.57%)
Nov 30, 2022 0.4335 0.4335 0.4335 0.4335 400 -0.02(-3.67%)
Nov 29, 2022 0.4500 0.4500 0.4500 0.4500 6,766 +0.01(+1.33%)
Nov 28, 2022 0.4500 0.4500 0.4441 0.4441 10,400 -0.00(-0.20%)
Nov 25, 2022 0.4450 0.4450 0.4450 0.4450 5,000 +0.00(+0.56%)
Nov 23, 2022 0.4425 0.4461 0.4425 0.4425 2,500 -0.01(-2.77%)
Nov 18, 2022 0.4551 0 -0.02(-5.07%)
Nov 16, 2022 0.4794 0 +0.00(+0.10%)
Nov 15, 2022 0.4324 0.4789 0.4324 0.4789 300 -0.01(-1.05%)
Nov 14, 2022 0.4820 0.4846 0.4820 0.4840 5,400 -0.00(-0.53%)
Nov 11, 2022 0.4657 0.4866 0.4657 0.4866 2,398 +0.06(+13.67%)
Nov 09, 2022 0.4281 0 -0.02(-4.72%)
Nov 08, 2022 0.4307 0.4493 0.4307 0.4493 51,000 +0.03(+6.47%)
Nov 07, 2022 0.3993 0.4220 0.3993 0.4220 13,000 +0.02(+4.27%)
Nov 03, 2022 0.4047 525 +0.00(+1.15%)
Nov 02, 2022 0.4000 0.4001 0.4000 0.4001 100,000 +0.00(+0.02%)
Nov 01, 2022 0.3777 0.4007 0.3777 0.4000 104,050 +0.03(+9.56%)
Oct 31, 2022 0.3471 0.3651 0.3471 0.3651 950 +0.02(+4.55%)
Oct 28, 2022 0.3149 0.3698 0.3100 0.3492 108,300 +0.02(+6.99%)
Oct 27, 2022 0.3264 0.3264 0.3264 0.3264 800 -0.02(-4.62%)
Oct 25, 2022 0.3422 0 +0.02(+4.81%)
Oct 20, 2022 0.3265 0 +0.01(+4.31%)
Oct 18, 2022 0.3130 0 +0.00(+0.13%)
Oct 17, 2022 0.3120 0.3126 0.3120 0.3126 1,410 -0.02(-5.62%)
Oct 13, 2022 0.3312 0 +0.02(+5.34%)
Oct 05, 2022 0.3144 0 +0.01(+4.80%)
Sep 30, 2022 0.3000 162 -0.01(-3.04%)
Sep 29, 2022 0.3094 0.3094 0.3094 0.3094 400 -0.03(-8.62%)
Sep 26, 2022 0.3386 0 -0.01(-1.71%)
Sep 22, 2022 0.3445 50 +0.03(+9.37%)
Sep 20, 2022 0.3150 0 +0.01(+2.27%)
Sep 16, 2022 0.3080 0 -0.07(-19.08%)
Sep 13, 2022 0.3806 0 -0.03(-7.85%)
Sep 12, 2022 0.4130 0.4130 0.4130 0.4130 200 -0.01(-2.34%)
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.