TSXV - Delayed Quote CAD

Mirasol Resources Ltd. (MRZ.V)

0.5200 +0.0100 (+1.96%)
At close: 3:59 PM EDT
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.5300 0.5300 0.5200 0.5200 0.5200 19,000
Apr 25, 2024 0.5300 0.5400 0.5100 0.5100 0.5100 21,000
Apr 24, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 13,000
Apr 23, 2024 0.5000 0.5100 0.5000 0.5100 0.5100 12,100
Apr 22, 2024 0.5300 0.5300 0.4900 0.5000 0.5000 184,200
Apr 19, 2024 0.5300 0.5300 0.5300 0.5300 0.5300 7,000
Apr 18, 2024 0.5700 0.5800 0.5300 0.5300 0.5300 91,500
Apr 17, 2024 0.5500 0.5900 0.5400 0.5700 0.5700 121,800
Apr 16, 2024 0.5600 0.5900 0.5600 0.5900 0.5900 28,200
Apr 15, 2024 0.5700 0.5700 0.5700 0.5700 0.5700 7,000
Apr 12, 2024 0.5900 0.5900 0.5800 0.5900 0.5900 13,500
Apr 11, 2024 0.5600 0.5700 0.5600 0.5700 0.5700 52,500
Apr 10, 2024 0.5800 0.5900 0.5800 0.5900 0.5900 13,500
Apr 9, 2024 0.5800 0.5800 0.5800 0.5800 0.5800 -
Apr 8, 2024 0.6000 0.6000 0.5800 0.5800 0.5800 10,500
Apr 5, 2024 0.5900 0.6000 0.5900 0.6000 0.6000 150,000
Apr 4, 2024 0.5800 0.6200 0.5700 0.5700 0.5700 28,000
Apr 3, 2024 0.6000 0.6000 0.6000 0.6000 0.6000 15,500
Apr 2, 2024 0.6000 0.6200 0.6000 0.6000 0.6000 27,000
Apr 1, 2024 0.6000 0.6000 0.6000 0.6000 0.6000 9,300
Mar 28, 2024 0.5800 0.6000 0.5800 0.6000 0.6000 18,000
Mar 27, 2024 0.5600 0.5900 0.5600 0.5700 0.5700 7,800
Mar 26, 2024 0.5500 0.5600 0.5400 0.5600 0.5600 11,000
Mar 25, 2024 0.5600 0.5800 0.5600 0.5600 0.5600 27,500
Mar 22, 2024 0.5800 0.5800 0.5800 0.5800 0.5800 2,700
Mar 21, 2024 0.5900 0.5900 0.5700 0.5700 0.5700 21,500
Mar 20, 2024 0.5800 0.5800 0.5800 0.5800 0.5800 4,700
Mar 19, 2024 0.6000 0.6000 0.5900 0.5900 0.5900 22,200
Mar 18, 2024 0.5800 0.6200 0.5800 0.6200 0.6200 13,900
Mar 15, 2024 0.5800 0.5800 0.5800 0.5800 0.5800 600
Mar 14, 2024 0.5800 0.5800 0.5700 0.5700 0.5700 22,500
Mar 13, 2024 0.5800 0.5800 0.5800 0.5800 0.5800 5,000
Mar 12, 2024 0.5900 0.5900 0.5800 0.5800 0.5800 24,000
Mar 11, 2024 0.6900 0.6900 0.5800 0.5800 0.5800 68,200
Mar 8, 2024 0.6300 0.6300 0.6100 0.6100 0.6100 4,000
Mar 7, 2024 0.6000 0.6000 0.6000 0.6000 0.6000 -
Mar 6, 2024 0.6100 0.6100 0.6000 0.6000 0.6000 26,500
Mar 5, 2024 0.6300 0.6300 0.6200 0.6200 0.6200 6,300
Mar 4, 2024 0.5800 0.6000 0.5800 0.6000 0.6000 52,000
Mar 1, 2024 0.5600 0.5600 0.5600 0.5600 0.5600 2,500
Feb 29, 2024 0.5500 0.5500 0.5300 0.5500 0.5500 22,300
Feb 28, 2024 0.5500 0.5500 0.5100 0.5100 0.5100 21,000
Feb 27, 2024 0.5600 0.5600 0.5500 0.5500 0.5500 30,000
Feb 26, 2024 0.5800 0.5800 0.5500 0.5500 0.5500 13,000
Feb 23, 2024 0.5700 0.5700 0.5600 0.5600 0.5600 9,700
Feb 22, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 40,000
Feb 21, 2024 0.5300 0.5800 0.5300 0.5800 0.5800 47,600
Feb 20, 2024 0.5300 0.5600 0.5300 0.5300 0.5300 34,300
Feb 16, 2024 0.5200 0.5200 0.5200 0.5200 0.5200 -
Feb 15, 2024 0.5500 0.5500 0.5100 0.5200 0.5200 38,500
Feb 14, 2024 0.5500 0.5600 0.5400 0.5500 0.5500 132,000
Feb 13, 2024 0.5500 0.5500 0.5200 0.5200 0.5200 180,300
Feb 12, 2024 0.6000 0.6000 0.5300 0.5500 0.5500 57,000
Feb 9, 2024 0.6100 0.6300 0.6000 0.6000 0.6000 15,500
Feb 8, 2024 0.6000 0.6300 0.6000 0.6300 0.6300 12,000
Feb 7, 2024 0.6300 0.6300 0.6200 0.6300 0.6300 10,000
Feb 6, 2024 0.6200 0.6200 0.6200 0.6200 0.6200 25,000
Feb 5, 2024 0.6100 0.6300 0.6100 0.6100 0.6100 29,800
Feb 2, 2024 0.6100 0.6100 0.6100 0.6100 0.6100 500
Feb 1, 2024 0.6200 0.6300 0.6200 0.6300 0.6300 20,700
Jan 31, 2024 0.6000 0.6500 0.6000 0.6200 0.6200 38,500
Jan 30, 2024 0.6000 0.6000 0.5600 0.5800 0.5800 92,900
Jan 29, 2024 0.6700 0.6700 0.5300 0.5300 0.5300 241,300
Jan 26, 2024 0.6500 0.7000 0.6300 0.7000 0.7000 13,000
Jan 25, 2024 0.6800 0.6800 0.6400 0.6400 0.6400 18,000
Jan 24, 2024 0.6500 0.6500 0.6500 0.6500 0.6500 18,600
Jan 23, 2024 0.6700 0.6700 0.6500 0.6500 0.6500 22,200
Jan 22, 2024 0.6800 0.6800 0.6800 0.6800 0.6800 500
Jan 19, 2024 0.7100 0.7100 0.6800 0.6900 0.6900 8,900
Jan 18, 2024 0.6800 0.6800 0.6800 0.6800 0.6800 3,500
Jan 17, 2024 0.6700 0.6800 0.6700 0.6800 0.6800 4,100
Jan 16, 2024 0.6800 0.7100 0.6700 0.6700 0.6700 12,000
Jan 15, 2024 0.6700 0.6700 0.6700 0.6700 0.6700 200
Jan 12, 2024 0.6800 0.6900 0.6700 0.6700 0.6700 18,100
Jan 11, 2024 0.6700 0.6800 0.6700 0.6800 0.6800 17,500
Jan 10, 2024 0.6900 0.6900 0.6700 0.6700 0.6700 10,700
Jan 9, 2024 0.6900 0.6900 0.6900 0.6900 0.6900 900
Jan 8, 2024 0.6500 0.6900 0.6500 0.6900 0.6900 2,100
Jan 5, 2024 0.6500 0.6900 0.6400 0.6900 0.6900 15,800
Jan 4, 2024 0.6600 0.6700 0.6400 0.6600 0.6600 9,100
Jan 3, 2024 0.6900 0.7000 0.6600 0.6600 0.6600 39,500
Jan 2, 2024 0.6800 0.7000 0.6800 0.7000 0.7000 2,000
Dec 29, 2023 0.7000 0.7000 0.6900 0.7000 0.7000 7,200
Dec 28, 2023 0.6900 0.6900 0.6800 0.6800 0.6800 22,400
Dec 27, 2023 0.7600 0.7600 0.6800 0.6900 0.6900 15,300
Dec 22, 2023 0.7200 0.7600 0.7200 0.7200 0.7200 31,300
Dec 21, 2023 0.7000 0.7000 0.7000 0.7000 0.7000 8,800
Dec 20, 2023 0.7000 0.7000 0.7000 0.7000 0.7000 133,600
Dec 19, 2023 0.7000 0.7000 0.6800 0.7000 0.7000 19,400
Dec 18, 2023 0.7600 0.7600 0.7000 0.7100 0.7100 56,000
Dec 15, 2023 0.6800 0.7200 0.6800 0.7200 0.7200 139,000
Dec 14, 2023 0.6200 0.6700 0.6100 0.6500 0.6500 44,000
Dec 13, 2023 0.6200 0.6300 0.5900 0.6100 0.6100 38,000
Dec 12, 2023 0.6200 0.6200 0.6100 0.6100 0.6100 2,000
Dec 11, 2023 0.6200 0.6300 0.6200 0.6300 0.6300 30,800
Dec 8, 2023 0.6900 0.7500 0.6500 0.6500 0.6500 26,400
Dec 7, 2023 0.7600 0.7600 0.7600 0.7600 0.7600 -
Dec 6, 2023 0.7600 0.7600 0.7600 0.7600 0.7600 -
Dec 5, 2023 0.7100 0.7600 0.6500 0.7600 0.7600 8,000
Dec 4, 2023 0.7000 0.7400 0.6900 0.7100 0.7100 66,600
Dec 1, 2023 0.6300 0.7100 0.6300 0.7100 0.7100 95,600
Nov 30, 2023 0.5900 0.6100 0.5800 0.6100 0.6100 20,800
Nov 29, 2023 0.5600 0.5800 0.5600 0.5800 0.5800 4,500
Nov 28, 2023 0.5500 0.5700 0.5500 0.5700 0.5700 3,000
Nov 27, 2023 0.5500 0.5700 0.5500 0.5700 0.5700 18,500
Nov 24, 2023 0.5300 0.5300 0.5300 0.5300 0.5300 22,100
Nov 23, 2023 0.5400 0.5400 0.5300 0.5300 0.5300 21,000
Nov 22, 2023 0.5500 0.5500 0.5300 0.5300 0.5300 30,200
Nov 21, 2023 0.5500 0.5500 0.5500 0.5500 0.5500 23,300
Nov 20, 2023 0.5500 0.5500 0.5500 0.5500 0.5500 19,000
Nov 17, 2023 0.5200 0.5200 0.5200 0.5200 0.5200 10,000
Nov 16, 2023 0.5200 0.5400 0.5200 0.5200 0.5200 35,500
Nov 15, 2023 0.5200 0.5200 0.5200 0.5200 0.5200 7,000
Nov 14, 2023 0.5000 0.5400 0.5000 0.5400 0.5400 42,000
Nov 13, 2023 0.4800 0.5100 0.4800 0.5100 0.5100 9,700
Nov 10, 2023 0.5600 0.5600 0.5600 0.5600 0.5600 20,500
Nov 9, 2023 0.5700 0.5700 0.5700 0.5700 0.5700 2,800
Nov 8, 2023 0.5600 0.5600 0.5600 0.5600 0.5600 50,500
Nov 7, 2023 0.5900 0.5900 0.5600 0.5600 0.5600 24,600
Nov 6, 2023 0.5700 0.5700 0.5700 0.5700 0.5700 7,300
Nov 3, 2023 0.5900 0.5900 0.5900 0.5900 0.5900 2,500
Nov 2, 2023 0.5800 0.5800 0.5800 0.5800 0.5800 -
Nov 1, 2023 0.5800 0.5800 0.5800 0.5800 0.5800 -
Oct 31, 2023 0.5800 0.5800 0.5800 0.5800 0.5800 500
Oct 30, 2023 0.5800 0.5800 0.5800 0.5800 0.5800 1,000
Oct 27, 2023 0.5800 0.5800 0.5800 0.5800 0.5800 -
Oct 26, 2023 0.5900 0.5900 0.5800 0.5800 0.5800 9,000
Oct 25, 2023 0.5900 0.5900 0.5900 0.5900 0.5900 -
Oct 24, 2023 0.5900 0.5900 0.5900 0.5900 0.5900 7,800
Oct 23, 2023 0.6300 0.6300 0.6100 0.6200 0.6200 42,500
Oct 20, 2023 0.6300 0.6300 0.6300 0.6300 0.6300 7,900
Oct 19, 2023 0.6000 0.6400 0.6000 0.6200 0.6200 108,600
Oct 18, 2023 0.6000 0.6000 0.6000 0.6000 0.6000 -
Oct 17, 2023 0.6000 0.6000 0.6000 0.6000 0.6000 -
Oct 16, 2023 0.6000 0.6000 0.6000 0.6000 0.6000 -
Oct 13, 2023 0.5600 0.6000 0.5600 0.6000 0.6000 31,900
Oct 12, 2023 0.5600 0.5600 0.5600 0.5600 0.5600 700
Oct 11, 2023 0.5400 0.5400 0.5400 0.5400 0.5400 -
Oct 10, 2023 0.5600 0.5600 0.5400 0.5400 0.5400 14,500
Oct 6, 2023 0.5400 0.5400 0.5300 0.5400 0.5400 15,500
Oct 5, 2023 0.5300 0.5300 0.5300 0.5300 0.5300 11,200
Oct 4, 2023 0.5500 0.5500 0.5300 0.5300 0.5300 26,000
Oct 3, 2023 0.5400 0.5400 0.5400 0.5400 0.5400 -
Oct 2, 2023 0.5400 0.5400 0.5400 0.5400 0.5400 35,000
Sep 29, 2023 0.5400 0.5400 0.5400 0.5400 0.5400 7,100
Sep 28, 2023 0.5500 0.5800 0.5500 0.5800 0.5800 2,100
Sep 27, 2023 0.5400 0.5400 0.5400 0.5400 0.5400 700
Sep 26, 2023 0.5400 0.5400 0.5400 0.5400 0.5400 53,600
Sep 25, 2023 0.5400 0.5500 0.5300 0.5400 0.5400 70,900
Sep 22, 2023 0.5900 0.5900 0.5400 0.5400 0.5400 24,100
Sep 21, 2023 0.5600 0.5600 0.5600 0.5600 0.5600 7,400
Sep 20, 2023 0.5700 0.5800 0.5600 0.5800 0.5800 17,100
Sep 19, 2023 0.5900 0.5900 0.5500 0.5500 0.5500 85,100
Sep 18, 2023 0.5900 0.5900 0.5900 0.5900 0.5900 500
Sep 15, 2023 0.6000 0.6100 0.5700 0.5800 0.5800 69,900
Sep 14, 2023 0.6200 0.6200 0.5700 0.6000 0.6000 95,200
Sep 13, 2023 0.6500 0.6500 0.6200 0.6200 0.6200 47,300
Sep 12, 2023 0.6600 0.6600 0.6500 0.6500 0.6500 34,900
Sep 11, 2023 0.7000 0.7100 0.6700 0.6700 0.6700 48,500
Sep 8, 2023 0.6900 0.6900 0.6900 0.6900 0.6900 -
Sep 7, 2023 0.6900 0.6900 0.6900 0.6900 0.6900 -
Sep 6, 2023 0.6800 0.6900 0.6800 0.6900 0.6900 6,500
Sep 5, 2023 0.6800 0.6800 0.6800 0.6800 0.6800 -
Sep 1, 2023 0.6800 0.6800 0.6800 0.6800 0.6800 2,000
Aug 31, 2023 0.6800 0.6800 0.6800 0.6800 0.6800 18,000
Aug 30, 2023 0.6800 0.6800 0.6800 0.6800 0.6800 1,000
Aug 29, 2023 0.6900 0.6900 0.6800 0.6800 0.6800 9,000
Aug 28, 2023 0.7000 0.7000 0.7000 0.7000 0.7000 -
Aug 25, 2023 0.7500 0.7500 0.6900 0.7000 0.7000 33,300
Aug 24, 2023 0.7400 0.7400 0.7100 0.7100 0.7100 33,900
Aug 23, 2023 0.7400 0.7400 0.7400 0.7400 0.7400 -
Aug 22, 2023 0.7300 0.7800 0.7000 0.7400 0.7400 36,400
Aug 21, 2023 0.7800 0.7800 0.7000 0.7000 0.7000 74,900
Aug 18, 2023 0.8300 0.8300 0.8300 0.8300 0.8300 500
Aug 17, 2023 0.8300 0.8300 0.8300 0.8300 0.8300 -
Aug 16, 2023 0.8700 0.8700 0.8300 0.8300 0.8300 2,500
Aug 15, 2023 0.8100 0.8100 0.8000 0.8000 0.8000 3,100
Aug 14, 2023 0.8500 0.8500 0.8500 0.8500 0.8500 -
Aug 11, 2023 0.8100 0.8500 0.8100 0.8500 0.8500 19,400
Aug 10, 2023 0.8200 0.8400 0.8200 0.8200 0.8200 7,900
Aug 9, 2023 0.8700 0.8700 0.8700 0.8700 0.8700 900
Aug 8, 2023 0.8300 0.8300 0.8000 0.8000 0.8000 38,700
Aug 4, 2023 0.8400 0.8400 0.8400 0.8400 0.8400 -
Aug 3, 2023 0.8400 0.8400 0.8400 0.8400 0.8400 500
Aug 2, 2023 0.8600 0.8600 0.8400 0.8400 0.8400 3,600
Aug 1, 2023 0.8600 0.8600 0.8600 0.8600 0.8600 1,500
Jul 31, 2023 0.8600 0.8600 0.8600 0.8600 0.8600 1,100
Jul 28, 2023 0.8600 0.8600 0.8600 0.8600 0.8600 1,000
Jul 27, 2023 0.8300 0.8800 0.8200 0.8200 0.8200 6,500
Jul 26, 2023 0.8200 0.8200 0.8200 0.8200 0.8200 1,100
Jul 25, 2023 0.8200 0.8300 0.8200 0.8300 0.8300 7,500
Jul 24, 2023 0.8200 0.8200 0.8200 0.8200 0.8200 10,000
Jul 21, 2023 0.8300 0.8300 0.8200 0.8200 0.8200 2,700
Jul 20, 2023 0.8300 0.8300 0.8000 0.8300 0.8300 10,800
Jul 19, 2023 0.8700 0.8700 0.8500 0.8500 0.8500 10,200
Jul 18, 2023 0.8800 0.8800 0.8800 0.8800 0.8800 600
Jul 17, 2023 0.8800 0.8800 0.8700 0.8700 0.8700 7,400
Jul 14, 2023 0.9100 0.9100 0.9000 0.9000 0.9000 10,000
Jul 13, 2023 0.9000 0.9300 0.9000 0.9200 0.9200 22,100
Jul 12, 2023 0.8900 0.8900 0.8900 0.8900 0.8900 7,000
Jul 11, 2023 0.9000 0.9000 0.9000 0.9000 0.9000 2,500
Jul 10, 2023 0.9500 0.9500 0.9000 0.9000 0.9000 20,500
Jul 7, 2023 0.9200 0.9500 0.9100 0.9100 0.9100 44,000
Jul 6, 2023 0.8300 0.8700 0.8300 0.8700 0.8700 20,100
Jul 5, 2023 0.9500 0.9500 0.8100 0.8500 0.8500 118,600
Jul 4, 2023 0.9400 0.9400 0.9400 0.9400 0.9400 -
Jun 30, 2023 0.9300 0.9400 0.9300 0.9400 0.9400 3,000
Jun 29, 2023 0.9000 0.9200 0.9000 0.9200 0.9200 27,500
Jun 28, 2023 0.9100 0.9100 0.8500 0.8900 0.8900 25,500
Jun 27, 2023 0.9100 0.9200 0.8700 0.8800 0.8800 69,400
Jun 26, 2023 0.9600 0.9600 0.8800 0.9400 0.9400 65,400
Jun 23, 2023 1.0100 1.0100 0.9500 0.9500 0.9500 60,300
Jun 22, 2023 1.0000 1.0000 0.9800 0.9800 0.9800 17,700
Jun 21, 2023 1.0000 1.0500 1.0000 1.0200 1.0200 11,600
Jun 20, 2023 1.1000 1.1000 1.0100 1.0100 1.0100 57,500
Jun 19, 2023 1.1400 1.1400 1.1000 1.1000 1.1000 50,300
Jun 16, 2023 1.1300 1.1500 1.1200 1.1500 1.1500 70,800
Jun 15, 2023 1.1400 1.1400 1.0700 1.1300 1.1300 137,300
Jun 14, 2023 1.1200 1.1700 1.0900 1.1100 1.1100 12,200
Jun 13, 2023 1.1000 1.1300 1.1000 1.1300 1.1300 17,100
Jun 12, 2023 1.1200 1.1200 1.0800 1.1000 1.1000 8,200
Jun 9, 2023 1.1200 1.1200 1.0800 1.1000 1.1000 10,800
Jun 8, 2023 1.1400 1.1400 1.1200 1.1200 1.1200 8,800
Jun 7, 2023 1.1100 1.1500 1.1100 1.1400 1.1400 16,900
Jun 6, 2023 1.1700 1.1800 1.1600 1.1800 1.1800 2,700
Jun 5, 2023 1.1600 1.1600 1.1400 1.1600 1.1600 50,100
Jun 2, 2023 1.1500 1.1600 1.1500 1.1600 1.1600 3,200
Jun 1, 2023 1.1700 1.1900 1.1600 1.1800 1.1800 3,100
May 31, 2023 1.1900 1.1900 1.1500 1.1500 1.1500 5,600
May 30, 2023 1.2400 1.2400 1.1600 1.2000 1.2000 16,000
May 29, 2023 1.2100 1.2100 1.2100 1.2100 1.2100 400
May 26, 2023 1.2400 1.2400 1.2100 1.2100 1.2100 5,100
May 25, 2023 1.2100 1.2600 1.2100 1.2400 1.2400 110,600
May 24, 2023 1.3000 1.3000 1.2400 1.2400 1.2400 16,100
May 23, 2023 1.3200 1.3200 1.2700 1.3100 1.3100 10,600
May 19, 2023 1.2500 1.3800 1.2500 1.2900 1.2900 46,000
May 18, 2023 1.2400 1.2500 1.2400 1.2400 1.2400 1,100
May 17, 2023 1.2400 1.2900 1.2000 1.2500 1.2500 124,600
May 16, 2023 1.2100 1.2100 1.1700 1.1700 1.1700 17,700
May 15, 2023 1.1800 1.2100 1.1000 1.2000 1.2000 209,400
May 12, 2023 1.1700 1.2000 1.1700 1.1900 1.1900 21,800
May 11, 2023 1.1600 1.1600 1.1500 1.1600 1.1600 7,100
May 10, 2023 1.1200 1.1700 1.1200 1.1700 1.1700 48,200
May 9, 2023 1.1200 1.1200 1.1200 1.1200 1.1200 200
May 8, 2023 1.1000 1.1200 1.1000 1.1200 1.1200 12,000
May 5, 2023 1.1000 1.1200 1.0800 1.0900 1.0900 36,600
May 4, 2023 1.1600 1.1600 1.1000 1.1200 1.1200 21,700
May 3, 2023 1.1500 1.1600 1.1200 1.1600 1.1600 42,000
May 2, 2023 1.0500 1.1500 0.9900 1.1500 1.1500 126,300
May 1, 2023 1.0600 1.0800 1.0500 1.0800 1.0800 5,400
Apr 28, 2023 1.0800 1.0900 1.0400 1.0500 1.0500 79,800
Apr 27, 2023 1.1000 1.1000 1.0800 1.0800 1.0800 31,200
Apr 26, 2023 1.1300 1.1400 1.1000 1.1000 1.1000 128,200

Related Tickers

KAPA.V Kapa Gold Inc.
0.0350
0.00%
 
GVR.V Grosvenor Resource Corporation
0.0450
0.00%
 
STRM.V Storm Exploration Inc.
0.0600
+20.00%
 
FNM.V First Nordic Metals Corp.
0.2300
+2.22%
 
MASS.V Masivo Silver Corp.
0.1050
+5.00%
 
DRYGF DRYDEN GOLD CORP
0.0880
0.00%
 
GDP.V Golden Pursuit Resources Ltd.
0.1700
-5.56%
 
ACDXF American Copper Development Corporation
0.0350
0.00%
 
MMG.V Metallic Minerals Corp.
0.2900
+1.75%
 
VOXR.TO Vox Royalty Corp.
2.9000
+3.94%