S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Canada
TSXV
Morien Resources Corp (MOX)
Morien Resources Corp (MOX) Historical

MOX Morien Resources Corp

0.395

0.015 (3.95%)

May 03 2024 - Closed

Delayed by 15 minutes

MOX Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 03 2024	0.395	0.015	3.95%	0.38	0.395	0.38	13,500
May 02 2024	0.38	-0.015	-3.80%	0.40	0.40	0.38	4,500
May 01 2024	0.395	0.00	0.00%	0.395	0.395	0.395	0
Apr 30 2024	0.395	0.00	0.00%	0.395	0.395	0.395	0
Apr 29 2024	0.395	0.00	0.00%	0.395	0.395	0.395	0
Apr 26 2024	0.395	0.00	0.00%	0.395	0.395	0.395	6,000
Apr 25 2024	0.395	0.00	0.00%	0.395	0.395	0.395	4,250
Apr 24 2024	0.395	0.04	11.27%	0.395	0.395	0.395	500
Apr 23 2024	0.355	0.00	0.00%	0.355	0.355	0.355	0
Apr 22 2024	0.355	-0.015	-4.05%	0.38	0.38	0.355	11,830
Apr 19 2024	0.37	-0.02	-5.13%	0.40	0.40	0.37	50,612
Apr 18 2024	0.39	-0.02	-4.88%	0.395	0.395	0.39	15,000
Apr 17 2024	0.41	0.00	0.00%	0.41	0.41	0.41	0
Apr 16 2024	0.41	-0.01	-2.38%	0.41	0.41	0.41	4,501
Apr 15 2024	0.42	0.00	0.00%	0.42	0.42	0.42	5,000
Apr 12 2024	0.42	0.015	3.70%	0.40	0.425	0.40	6,500
Apr 11 2024	0.405	0.005	1.25%	0.405	0.405	0.405	500
Apr 10 2024	0.40	0.00	0.00%	0.40	0.40	0.40	0
Apr 09 2024	0.40	-0.05	-11.11%	0.40	0.40	0.40	700
Apr 08 2024	0.45	0.00	0.00%	0.45	0.45	0.45	1,100
Apr 05 2024	0.45	0.07	18.42%	0.38	0.46	0.38	74,500
Apr 04 2024	0.38	-0.03	-7.32%	0.41	0.41	0.38	42,500
Apr 03 2024	0.41	0.00	0.00%	0.41	0.41	0.41	400
Apr 02 2024	0.41	0.00	0.00%	0.41	0.41	0.41	0
Apr 01 2024	0.41	-0.005	-1.20%	0.40	0.425	0.40	15,000
Mar 28 2024	0.415	0.00	0.00%	0.39	0.415	0.39	6,555
Mar 27 2024	0.415	0.00	0.00%	0.415	0.415	0.415	0
Mar 26 2024	0.415	-0.065	-13.54%	0.44	0.44	0.415	6,070
Mar 25 2024	0.48	0.065	15.66%	0.40	0.48	0.40	18,003
Mar 22 2024	0.415	-0.015	-3.49%	0.415	0.415	0.40	5,900
Mar 21 2024	0.43	-0.01	-2.27%	0.43	0.43	0.43	4,500
Mar 20 2024	0.44	-0.03	-6.38%	0.44	0.44	0.44	13,050
Mar 19 2024	0.47	0.00	0.00%	0.47	0.47	0.47	0
Mar 18 2024	0.47	0.00	0.00%	0.47	0.47	0.47	30
Mar 15 2024	0.47	0.00	0.00%	0.47	0.47	0.47	4
Mar 14 2024	0.47	0.015	3.30%	0.47	0.47	0.455	14,800
Mar 13 2024	0.455	0.02	4.60%	0.43	0.455	0.42	16,200
Mar 12 2024	0.435	0.00	0.00%	0.435	0.435	0.435	0
Mar 11 2024	0.435	0.025	6.10%	0.435	0.435	0.435	2,000
Mar 08 2024	0.41	0.00	0.00%	0.41	0.41	0.41	0
Mar 07 2024	0.41	0.03	7.89%	0.38	0.41	0.38	4,200
Mar 06 2024	0.38	0.00	0.00%	0.38	0.38	0.38	500
Mar 05 2024	0.38	-0.02	-5.00%	0.38	0.38	0.37	13,905
Mar 04 2024	0.40	0.00	0.00%	0.40	0.40	0.40	0
Mar 01 2024	0.40	0.00	0.00%	0.425	0.425	0.37	14,900
Feb 29 2024	0.40	0.03	8.11%	0.39	0.40	0.39	26,000
Feb 28 2024	0.37	0.00	0.00%	0.37	0.37	0.37	0
Feb 27 2024	0.37	0.01	2.78%	0.37	0.37	0.37	8,100
Feb 26 2024	0.36	0.00	0.00%	0.36	0.36	0.36	80
Feb 23 2024	0.36	-0.06	-14.29%	0.37	0.37	0.36	18,000
Feb 22 2024	0.42	0.04	10.53%	0.43	0.43	0.42	6,000
Feb 21 2024	0.38	0.00	0.00%	0.38	0.38	0.38	0
Feb 20 2024	0.38	-0.02	-5.00%	0.40	0.40	0.38	19,000
Feb 16 2024	0.40	0.00	0.00%	0.38	0.40	0.38	5,510
Feb 15 2024	0.40	0.00	0.00%	0.40	0.40	0.40	0
Feb 14 2024	0.40	0.065	19.40%	0.35	0.40	0.35	2,500
Feb 13 2024	0.335	-0.055	-14.10%	0.335	0.335	0.335	600
Feb 12 2024	0.39	0.035	9.86%	0.39	0.39	0.39	1,020
Feb 09 2024	0.355	0.01	2.90%	0.355	0.355	0.355	2,005
Feb 08 2024	0.345	0.00	0.00%	0.35	0.35	0.345	79,500
Feb 07 2024	0.345	-0.01	-2.82%	0.36	0.36	0.345	54,299
Feb 06 2024	0.355	0.00	0.00%	0.355	0.355	0.355	0
Feb 05 2024	0.355	0.00	0.00%	0.355	0.355	0.355	0

Morien Resources

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions