MRO.V - Millrock Resources Inc.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 20180.330.340.330.340.3458,698
Jun 15, 20180.340.350.320.350.35113,100
Jun 14, 20180.330.340.330.340.3439,900
Jun 13, 20180.340.340.320.320.32180,600
Jun 12, 20180.340.350.330.340.34181,300
Jun 11, 20180.340.360.330.330.33331,700
Jun 08, 20180.300.320.290.320.32158,200
Jun 07, 20180.310.320.300.300.30197,100
Jun 06, 20180.310.340.300.300.30386,200
Jun 05, 20180.370.370.300.310.31526,700
Jun 04, 20180.280.400.280.390.39545,700
Jun 01, 20180.270.290.270.280.28325,500
May 31, 20180.270.280.260.270.27404,700
May 30, 20180.270.270.260.270.27129,400
May 29, 20180.250.270.250.270.27210,500
May 28, 20180.240.250.240.240.24113,000
May 25, 20180.230.230.220.230.2397,000
May 24, 20180.220.230.220.230.2336,000
May 23, 20180.220.230.210.230.2386,500
May 22, 20180.230.230.220.220.2265,900
May 18, 20180.240.240.220.230.2358,500
May 17, 20180.230.240.230.230.2382,500
May 16, 20180.220.240.220.240.2421,600
May 15, 20180.230.230.230.230.231,000
May 14, 20180.240.240.220.220.2240,800
May 11, 20180.230.230.230.230.239,000
May 10, 20180.250.250.230.230.2334,600
May 09, 20180.250.250.240.250.2556,000
May 08, 20180.250.250.250.250.2530,600
May 07, 20180.230.250.230.250.2513,500
May 04, 20180.230.230.230.230.232,000
May 03, 20180.230.250.230.250.2516,900
May 02, 20180.220.240.220.230.2327,200
May 01, 20180.230.230.220.220.22179,200
Apr 30, 20180.250.250.230.250.2561,600
Apr 27, 20180.240.240.240.240.24-
Apr 26, 20180.250.250.230.240.2420,200
Apr 25, 20180.230.240.220.240.2472,500
Apr 24, 20180.220.220.220.220.225,500
Apr 23, 20180.240.240.230.230.239,400
Apr 20, 20180.230.230.210.230.2323,000
Apr 19, 20180.220.230.220.230.236,900
Apr 18, 20180.220.220.210.210.2149,700
Apr 17, 20180.210.210.210.210.218,000
Apr 16, 20180.220.240.210.210.21104,500
Apr 13, 20180.220.230.210.220.2279,700
Apr 12, 20180.220.220.220.220.2281,000
Apr 11, 20180.230.230.220.220.22100,300
Apr 10, 20180.240.240.240.240.24-
Apr 09, 20180.240.240.240.240.245,400
Apr 06, 20180.230.240.230.230.239,800
Apr 05, 20180.240.240.230.240.2440,500
Apr 04, 20180.230.230.230.230.239,600
Apr 03, 20180.230.250.230.250.2510,000
Apr 02, 20180.240.250.230.230.23133,300
Mar 29, 20180.250.250.240.240.246,000
Mar 28, 20180.240.240.230.230.2337,300
Mar 27, 20180.230.240.230.240.2490,300
Mar 26, 20180.230.230.230.230.2356,700
Mar 23, 20180.220.230.220.230.2387,500
Mar 22, 20180.230.230.220.230.23184,700
Mar 21, 20180.220.230.220.230.2324,000
Mar 20, 20180.230.230.220.220.2247,000
Mar 19, 20180.230.230.220.230.2331,000
Mar 16, 20180.220.230.220.230.2381,000
Mar 15, 20180.230.230.220.230.23225,800
Mar 14, 20180.260.260.230.230.2353,700
Mar 13, 20180.240.250.230.250.2524,500
Mar 12, 20180.240.250.230.250.2576,700
Mar 09, 20180.260.260.240.250.2589,400
Mar 08, 20180.270.270.260.260.2615,800
Mar 07, 20180.280.280.260.270.2733,500
Mar 06, 20180.280.280.280.280.284,000
Mar 05, 20180.280.280.270.270.2711,500
Mar 02, 20180.270.270.270.270.273,000
Mar 01, 20180.270.270.260.260.2613,900
Feb 28, 20180.280.280.280.280.2848,400
Feb 27, 20180.280.280.280.280.2812,800
Feb 26, 20180.280.280.280.280.2823,000
Feb 23, 20180.280.280.280.280.286,500
Feb 22, 20180.280.280.260.280.2837,500
Feb 21, 20180.270.270.270.270.277,500
Feb 20, 20180.280.280.260.260.2649,300
Feb 16, 20180.280.280.280.280.289,900
Feb 15, 20180.280.280.280.280.285,200
Feb 14, 20180.280.280.280.280.2897,900
Feb 13, 20180.270.270.270.270.2726,900
Feb 12, 20180.250.270.250.260.2652,700
Feb 09, 20180.280.280.250.270.2718,300
Feb 08, 20180.280.280.250.270.27117,300
Feb 07, 20180.270.280.260.270.2749,000
Feb 06, 20180.280.280.260.270.2784,200
Feb 05, 20180.290.290.270.270.2778,400
Feb 02, 20180.290.290.280.280.28106,200
Feb 01, 20180.280.280.280.280.2826,300
Jan 31, 20180.280.290.280.280.2827,000
Jan 30, 20180.280.280.280.280.2837,400
Jan 29, 20180.280.280.280.280.28121,700
Jan 26, 20180.290.290.280.280.28158,000
Jan 25, 20180.310.310.280.280.2866,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...