Singapore markets closed
Straits Times Index
3,313.35 +9.69 (+0.29%) S&P 500
5,223.20 +1.78 (+0.03%) Dow
39,440.33 +8.82 (+0.02%) Nasdaq
16,422.20 +33.96 (+0.21%) Bitcoin USD
61,948.77 -968.89 (-1.54%) CMC Crypto 200
1,261.13 -30.27 (-2.35%)
Murchison Minerals Ltd. (MURMF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
As of 09:30AM EDT. Market open.
Time period:
14 May 2023 - 14 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 May 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 10,000 |
| 13 May 2024 | 0.0299 | 0.0299 | 0.0299 | 0.0299 | 0.0299 | - |
| 10 May 2024 | 0.0299 | 0.0299 | 0.0299 | 0.0299 | 0.0299 | - |
| 09 May 2024 | 0.0299 | 0.0299 | 0.0299 | 0.0299 | 0.0299 | - |
| 08 May 2024 | 0.0299 | 0.0299 | 0.0299 | 0.0299 | 0.0299 | 1,010 |
| 07 May 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
| 06 May 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
| 03 May 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 10,000 |
| 02 May 2024 | 0.0237 | 0.0240 | 0.0225 | 0.0240 | 0.0240 | 35,000 |
| 01 May 2024 | 0.0255 | 0.0260 | 0.0250 | 0.0250 | 0.0250 | 73,000 |
| 30 Apr 2024 | 0.0255 | 0.0255 | 0.0255 | 0.0255 | 0.0255 | 52,000 |
| 29 Apr 2024 | 0.0251 | 0.0251 | 0.0251 | 0.0251 | 0.0251 | - |
| 26 Apr 2024 | 0.0251 | 0.0251 | 0.0251 | 0.0251 | 0.0251 | 50,000 |
| 25 Apr 2024 | 0.0297 | 0.0297 | 0.0297 | 0.0297 | 0.0297 | 50,000 |
| 24 Apr 2024 | 0.0261 | 0.0261 | 0.0256 | 0.0256 | 0.0256 | 54,000 |
| 23 Apr 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| 22 Apr 2024 | 0.0256 | 0.0350 | 0.0219 | 0.0350 | 0.0350 | 116,000 |
| 19 Apr 2024 | 0.0258 | 0.0293 | 0.0258 | 0.0293 | 0.0293 | 40,100 |
| 18 Apr 2024 | 0.0296 | 0.0296 | 0.0296 | 0.0296 | 0.0296 | - |
| 17 Apr 2024 | 0.0296 | 0.0296 | 0.0296 | 0.0296 | 0.0296 | - |
| 16 Apr 2024 | 0.0296 | 0.0296 | 0.0296 | 0.0296 | 0.0296 | 1,400 |
| 15 Apr 2024 | 0.0150 | 0.0301 | 0.0150 | 0.0274 | 0.0274 | 75,033 |
| 12 Apr 2024 | 0.0287 | 0.0298 | 0.0287 | 0.0298 | 0.0298 | 80,000 |
| 11 Apr 2024 | 0.0275 | 0.0275 | 0.0275 | 0.0275 | 0.0275 | 2,251 |
| 10 Apr 2024 | 0.0299 | 0.0299 | 0.0299 | 0.0299 | 0.0299 | 85,000 |
| 09 Apr 2024 | 0.0310 | 0.0310 | 0.0278 | 0.0278 | 0.0278 | 42,002 |
| 08 Apr 2024 | 0.0334 | 0.0334 | 0.0334 | 0.0334 | 0.0334 | 29,577 |
| 05 Apr 2024 | 0.0327 | 0.0343 | 0.0327 | 0.0343 | 0.0343 | 1,750 |
| 04 Apr 2024 | 0.0345 | 0.0345 | 0.0345 | 0.0345 | 0.0345 | 40,007 |
| 03 Apr 2024 | 0.0334 | 0.0334 | 0.0334 | 0.0334 | 0.0334 | - |
| 02 Apr 2024 | 0.0334 | 0.0334 | 0.0334 | 0.0334 | 0.0334 | 10,000 |
| 01 Apr 2024 | 0.0322 | 0.0322 | 0.0322 | 0.0322 | 0.0322 | 10,000 |
| 28 Mar 2024 | 0.0296 | 0.0300 | 0.0279 | 0.0295 | 0.0295 | 255,000 |
| 27 Mar 2024 | 0.0276 | 0.0276 | 0.0276 | 0.0276 | 0.0276 | - |
| 26 Mar 2024 | 0.0276 | 0.0276 | 0.0276 | 0.0276 | 0.0276 | 15,000 |
| 25 Mar 2024 | 0.0265 | 0.0265 | 0.0265 | 0.0265 | 0.0265 | - |
| 22 Mar 2024 | 0.0277 | 0.0277 | 0.0265 | 0.0265 | 0.0265 | 23,400 |
| 21 Mar 2024 | 0.0277 | 0.0277 | 0.0277 | 0.0277 | 0.0277 | - |
| 20 Mar 2024 | 0.0277 | 0.0277 | 0.0277 | 0.0277 | 0.0277 | 15,000 |
| 19 Mar 2024 | 0.0258 | 0.0260 | 0.0257 | 0.0257 | 0.0257 | 30,000 |
| 18 Mar 2024 | 0.0278 | 0.0278 | 0.0278 | 0.0278 | 0.0278 | - |
| 15 Mar 2024 | 0.0300 | 0.0300 | 0.0278 | 0.0278 | 0.0278 | 38,000 |
| 14 Mar 2024 | 0.0279 | 0.0279 | 0.0279 | 0.0279 | 0.0279 | 6,850 |
| 13 Mar 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 20,000 |
| 12 Mar 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 39,400 |
| 11 Mar 2024 | 0.0274 | 0.0290 | 0.0274 | 0.0277 | 0.0277 | 200,000 |
| 08 Mar 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
| 07 Mar 2024 | 0.0296 | 0.0296 | 0.0280 | 0.0280 | 0.0280 | 11,400 |
| 06 Mar 2024 | 0.0260 | 0.0279 | 0.0260 | 0.0279 | 0.0279 | 79,000 |
| 05 Mar 2024 | 0.0255 | 0.0255 | 0.0255 | 0.0255 | 0.0255 | - |
| 04 Mar 2024 | 0.0255 | 0.0255 | 0.0255 | 0.0255 | 0.0255 | 6,000 |
| 01 Mar 2024 | 0.0252 | 0.0252 | 0.0252 | 0.0252 | 0.0252 | - |
| 29 Feb 2024 | 0.0252 | 0.0252 | 0.0252 | 0.0252 | 0.0252 | - |
| 28 Feb 2024 | 0.0252 | 0.0252 | 0.0252 | 0.0252 | 0.0252 | 66,000 |
| 27 Feb 2024 | 0.0258 | 0.0258 | 0.0250 | 0.0254 | 0.0254 | 46,424 |
| 26 Feb 2024 | 0.0258 | 0.0258 | 0.0258 | 0.0258 | 0.0258 | - |
| 23 Feb 2024 | 0.0258 | 0.0258 | 0.0258 | 0.0258 | 0.0258 | - |
| 22 Feb 2024 | 0.0258 | 0.0258 | 0.0258 | 0.0258 | 0.0258 | 100 |
| 21 Feb 2024 | 0.0278 | 0.0278 | 0.0278 | 0.0278 | 0.0278 | - |
| 20 Feb 2024 | 0.0278 | 0.0278 | 0.0278 | 0.0278 | 0.0278 | 200 |
| 16 Feb 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 29,000 |
| 15 Feb 2024 | 0.0278 | 0.0278 | 0.0278 | 0.0278 | 0.0278 | - |
| 14 Feb 2024 | 0.0278 | 0.0278 | 0.0278 | 0.0278 | 0.0278 | - |
| 13 Feb 2024 | 0.0295 | 0.0295 | 0.0250 | 0.0278 | 0.0278 | 80,000 |
| 12 Feb 2024 | 0.0275 | 0.0275 | 0.0275 | 0.0275 | 0.0275 | - |
| 09 Feb 2024 | 0.0275 | 0.0275 | 0.0275 | 0.0275 | 0.0275 | - |
| 08 Feb 2024 | 0.0275 | 0.0275 | 0.0275 | 0.0275 | 0.0275 | - |
| 07 Feb 2024 | 0.0263 | 0.0275 | 0.0263 | 0.0275 | 0.0275 | 52,700 |
| 06 Feb 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
| 05 Feb 2024 | 0.0298 | 0.0298 | 0.0260 | 0.0260 | 0.0260 | 7,610 |
| 02 Feb 2024 | 0.0300 | 0.0300 | 0.0297 | 0.0298 | 0.0298 | 80,200 |
| 01 Feb 2024 | 0.0290 | 0.0301 | 0.0289 | 0.0301 | 0.0301 | 52,000 |
| 31 Jan 2024 | 0.0281 | 0.0300 | 0.0280 | 0.0280 | 0.0280 | 9,600 |
| 30 Jan 2024 | 0.0300 | 0.0308 | 0.0280 | 0.0308 | 0.0308 | 185,666 |
| 29 Jan 2024 | 0.0282 | 0.0299 | 0.0277 | 0.0277 | 0.0277 | 204,500 |
| 26 Jan 2024 | 0.0279 | 0.0287 | 0.0279 | 0.0279 | 0.0279 | 165,500 |
| 25 Jan 2024 | 0.0297 | 0.0299 | 0.0270 | 0.0299 | 0.0299 | 122,500 |
| 24 Jan 2024 | 0.0276 | 0.0281 | 0.0275 | 0.0281 | 0.0281 | 26,000 |
| 23 Jan 2024 | 0.0300 | 0.0300 | 0.0299 | 0.0299 | 0.0299 | 55,000 |
| 22 Jan 2024 | 0.0330 | 0.0330 | 0.0275 | 0.0299 | 0.0299 | 167,500 |
| 19 Jan 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
| 18 Jan 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 48,000 |
| 17 Jan 2024 | 0.0331 | 0.0331 | 0.0331 | 0.0331 | 0.0331 | 10,000 |
| 16 Jan 2024 | 0.0350 | 0.0350 | 0.0330 | 0.0330 | 0.0330 | 139,000 |
| 12 Jan 2024 | 0.0377 | 0.0385 | 0.0377 | 0.0385 | 0.0385 | 220,500 |
| 11 Jan 2024 | 0.0375 | 0.0513 | 0.0350 | 0.0350 | 0.0350 | 71,925 |
| 10 Jan 2024 | 0.0389 | 0.0389 | 0.0389 | 0.0389 | 0.0389 | 15,000 |
| 09 Jan 2024 | 0.0379 | 0.0379 | 0.0379 | 0.0379 | 0.0379 | 100,000 |
| 08 Jan 2024 | 0.0399 | 0.0413 | 0.0399 | 0.0413 | 0.0413 | 400 |
| 05 Jan 2024 | 0.0393 | 0.0425 | 0.0393 | 0.0413 | 0.0413 | 189,075 |
| 04 Jan 2024 | 0.0415 | 0.0424 | 0.0397 | 0.0397 | 0.0397 | 185,000 |
| 03 Jan 2024 | 0.0416 | 0.0424 | 0.0375 | 0.0416 | 0.0416 | 366,000 |
| 02 Jan 2024 | 0.0387 | 0.0425 | 0.0373 | 0.0417 | 0.0417 | 757,686 |
| 29 Dec 2023 | 0.0381 | 0.0386 | 0.0381 | 0.0386 | 0.0386 | 70,000 |
| 28 Dec 2023 | 0.0379 | 0.0379 | 0.0330 | 0.0361 | 0.0361 | 450,000 |
| 27 Dec 2023 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 10,000 |
| 26 Dec 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| 22 Dec 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 20,000 |
| 21 Dec 2023 | 0.0345 | 0.0355 | 0.0345 | 0.0355 | 0.0355 | 23,000 |
| 20 Dec 2023 | 0.0358 | 0.0358 | 0.0337 | 0.0342 | 0.0342 | 20,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.