Mirasol Resources Ltd. (MRZLF)

OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD

0.3500

+0.0029

(+0.84%)

At close: 04:00PM EDT

Advertisement

Time Period:

Oct 19, 2023 - Oct 19, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 18, 2024	0.3200	0.3500	0.3200	0.3500	0.3500	19,900
Oct 17, 2024	0.3500	0.3600	0.3500	0.3600	0.3600	10,600
Oct 16, 2024	0.3400	0.3600	0.3400	0.3600	0.3600	5,100
Oct 15, 2024	0.2700	0.3300	0.2700	0.3300	0.3300	6,600
Oct 14, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Oct 11, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Oct 10, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Oct 09, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Oct 08, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	7,000
Oct 07, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Oct 04, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	200
Oct 03, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Oct 02, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Oct 01, 2024	0.3200	0.3200	0.3000	0.3000	0.3000	200
Sep 30, 2024	0.3500	0.3500	0.3300	0.3300	0.3300	1,300
Sep 27, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Sep 26, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	3,300
Sep 25, 2024	0.2700	0.3100	0.2700	0.3100	0.3100	9,500
Sep 24, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	500
Sep 23, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	5,500
Sep 20, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Sep 19, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Sep 18, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Sep 17, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Sep 16, 2024	0.4900	0.4900	0.3500	0.3500	0.3500	2,100
Sep 13, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	400
Sep 12, 2024	0.2700	0.4300	0.2700	0.4300	0.4300	3,100
Sep 11, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	2,000
Sep 10, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Sep 09, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Sep 06, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	500
Sep 05, 2024	0.3500	0.3600	0.3500	0.3600	0.3600	1,000
Sep 04, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
Sep 03, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	7,100
Aug 30, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Aug 29, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Aug 28, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	500
Aug 27, 2024	0.3300	0.3700	0.3300	0.3300	0.3300	10,100
Aug 26, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	1,900
Aug 23, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Aug 22, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	2,000
Aug 21, 2024	0.3600	0.3700	0.3500	0.3700	0.3700	18,000
Aug 20, 2024	0.3200	0.3400	0.3200	0.3400	0.3400	30,100
Aug 19, 2024	0.3000	0.3100	0.3000	0.3100	0.3100	52,700
Aug 16, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	12,000
Aug 15, 2024	0.3000	0.3000	0.2800	0.2800	0.2800	800
Aug 14, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
Aug 13, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
Aug 12, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	1,000
Aug 09, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	1,200
Aug 08, 2024	0.3000	0.3100	0.3000	0.3100	0.3100	3,000
Aug 07, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Aug 06, 2024	0.3100	0.3100	0.2800	0.2800	0.2800	3,600
Aug 05, 2024	0.3300	0.3400	0.3300	0.3300	0.3300	6,800
Aug 02, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Aug 01, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	100
Jul 31, 2024	0.3300	0.3300	0.3200	0.3300	0.3300	23,200
Jul 30, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	2,400
Jul 29, 2024	0.2700	0.2800	0.2700	0.2800	0.2800	800
Jul 26, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Jul 25, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Jul 24, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Jul 23, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	500
Jul 22, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Jul 19, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Jul 18, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Jul 17, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Jul 16, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Jul 15, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Jul 12, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	1,000
Jul 11, 2024	0.3000	0.3100	0.3000	0.3100	0.3100	10,000
Jul 10, 2024	0.2600	0.3100	0.2600	0.3100	0.3100	35,100
Jul 09, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	23,400
Jul 08, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	40,000
Jul 05, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	30,000
Jul 03, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	15,000
Jul 02, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	2,100
Jul 01, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	-
Jun 28, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	2,500
Jun 27, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	7,500
Jun 26, 2024	0.2800	0.2800	0.2600	0.2600	0.2600	15,000
Jun 25, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	10,500
Jun 24, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jun 21, 2024	0.2900	0.3000	0.2900	0.3000	0.3000	6,700
Jun 20, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	2,000
Jun 18, 2024	0.2900	0.3100	0.2900	0.3100	0.3100	6,100
Jun 17, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Jun 14, 2024	0.3200	0.3300	0.3200	0.3200	0.3200	40,000
Jun 13, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Jun 12, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Jun 11, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Jun 10, 2024	0.3300	0.3300	0.3100	0.3200	0.3200	13,600
Jun 07, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	200
Jun 06, 2024	0.3400	0.3400	0.3300	0.3300	0.3300	33,000
Jun 05, 2024	0.3500	0.3500	0.3400	0.3400	0.3400	14,500
Jun 04, 2024	0.3600	0.3600	0.3500	0.3500	0.3500	10,300
Jun 03, 2024	0.3500	0.3600	0.3500	0.3500	0.3500	40,900
May 31, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	6,300
May 30, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	1,000
May 29, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	1,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5005,864.67+23.20(+0.40%)

Dow 3043,275.91+36.86(+0.09%)

Nasdaq18,489.55+115.94(+0.63%)

Russell 20002,276.09-4.76(-0.21%)

Crude Oil69.34-1.33(-1.88%)

Gold2,736.40+28.90(+1.07%)

Mirasol Resources Ltd. (MRZLF)

S&P 500
5,864.67
+23.20(+0.40%)

Dow 30
43,275.91
+36.86(+0.09%)

Nasdaq
18,489.55
+115.94(+0.63%)

Russell 2000
2,276.09
-4.76(-0.21%)

Crude Oil
69.34
-1.33(-1.88%)

Gold
2,736.40
+28.90(+1.07%)