OTC Markets OTCPK - Delayed Quote USD

Mirasol Resources Ltd. (MRZLF)

Compare
0.3471 +0.0746 (+27.38%)
At close: October 18 at 3:59 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 18, 2024 0.3471 0.3471 0.3471 0.3471 0.3471 4,500
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 9, 2024 0.3400 0.3400 0.3400 0.3400 0.3400 -
Oct 8, 2024 0.3400 0.3400 0.3400 0.3400 0.3400 7,000
Oct 7, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 -
Oct 4, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 200
Oct 3, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 -
Oct 2, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 -
Oct 1, 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 9, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 -
Sep 6, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 500
Sep 5, 2024 0.3500 0.3600 0.3500 0.3600 0.3600 1,000
Sep 4, 2024 0.3600 0.3600 0.3600 0.3600 0.3600 -
Sep 3, 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 9, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 1,200
Aug 8, 2024 0.3000 0.3100 0.3000 0.3100 0.3100 3,000
Aug 7, 2024 0.2800 0.2800 0.2800 0.2800 0.2800 -
Aug 6, 2024 0.3100 0.3100 0.2800 0.2800 0.2800 3,600
Aug 5, 2024 0.3300 0.3400 0.3300 0.3300 0.3300 6,800
Aug 2, 2024 0.3200 0.3200 0.3200 0.3200 0.3200 -
Aug 1, 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 9, 2024 0.2700 0.2700 0.2700 0.2700 0.2700 23,400
Jul 8, 2024 0.2800 0.2800 0.2800 0.2800 0.2800 40,000
Jul 5, 2024 0.2800 0.2800 0.2800 0.2800 0.2800 30,000
Jul 3, 2024 0.2700 0.2700 0.2700 0.2700 0.2700 15,000
Jul 2, 2024 0.2700 0.2700 0.2700 0.2700 0.2700 2,100
Jul 1, 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 7, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 200
Jun 6, 2024 0.3400 0.3400 0.3300 0.3300 0.3300 33,000
Jun 5, 2024 0.3500 0.3500 0.3400 0.3400 0.3400 14,500
Jun 4, 2024 0.3600 0.3600 0.3500 0.3500 0.3500 10,300
Jun 3, 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
May 28, 2024 0.4400 0.4400 0.4400 0.4400 0.4400 -
May 24, 2024 0.4000 0.4400 0.3800 0.4400 0.4400 16,100
May 23, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 1,000
May 22, 2024 0.4100 0.4100 0.4000 0.4000 0.4000 3,000
May 21, 2024 0.4300 0.4300 0.3900 0.4000 0.4000 28,000
May 20, 2024 0.4200 0.4400 0.4200 0.4400 0.4400 42,700
May 17, 2024 0.4100 0.4200 0.3800 0.4100 0.4100 58,200
May 16, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 -
May 15, 2024 0.3900 0.4000 0.3900 0.4000 0.4000 1,200
May 14, 2024 0.3900 0.3900 0.3900 0.3900 0.3900 -
May 13, 2024 0.3900 0.3900 0.3900 0.3900 0.3900 -
May 10, 2024 0.3900 0.3900 0.3900 0.3900 0.3900 11,700
May 9, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 7,500
May 8, 2024 0.4100 0.4100 0.4100 0.4100 0.4100 3,900
May 7, 2024 0.4100 0.4100 0.4100 0.4100 0.4100 22,600
May 6, 2024 0.4100 0.4100 0.4100 0.4100 0.4100 3,300
May 3, 2024 0.4200 0.4200 0.4200 0.4200 0.4200 4,000
May 2, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 200
May 1, 2024 0.4100 0.4100 0.4000 0.4000 0.4000 13,000
Apr 30, 2024 0.4200 0.4300 0.4200 0.4300 0.4300 37,200
Apr 29, 2024 0.3900 0.4000 0.3900 0.4000 0.4000 49,600
Apr 26, 2024 0.3900 0.4000 0.3900 0.4000 0.4000 10,000
Apr 25, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 1,100
Apr 24, 2024 0.3800 0.3800 0.3800 0.3800 0.3800 -
Apr 23, 2024 0.3800 0.3800 0.3800 0.3800 0.3800 -
Apr 22, 2024 0.4000 0.4000 0.3800 0.3800 0.3800 2,000
Apr 19, 2024 0.4100 0.4100 0.4100 0.4100 0.4100 -
Apr 18, 2024 0.4100 0.4100 0.4100 0.4100 0.4100 200
Apr 17, 2024 0.3800 0.4100 0.3800 0.4100 0.4100 54,200
Apr 16, 2024 0.3900 0.3900 0.3900 0.3900 0.3900 -
Apr 15, 2024 0.3900 0.3900 0.3900 0.3900 0.3900 200
Apr 12, 2024 0.3800 0.3800 0.3800 0.3800 0.3800 -
Apr 11, 2024 0.3800 0.3800 0.3800 0.3800 0.3800 -
Apr 10, 2024 0.3800 0.3800 0.3800 0.3800 0.3800 10,500
Apr 9, 2024 0.4100 0.4100 0.4100 0.4100 0.4100 -
Apr 8, 2024 0.4300 0.4300 0.4100 0.4100 0.4100 1,000
Apr 5, 2024 0.4100 0.4200 0.4100 0.4200 0.4200 11,500
Apr 4, 2024 0.4300 0.4300 0.4300 0.4300 0.4300 6,000
Apr 3, 2024 0.4400 0.4400 0.4400 0.4400 0.4400 1,200
Apr 2, 2024 0.4400 0.4500 0.4200 0.4200 0.4200 15,200
Apr 1, 2024 0.4300 0.4400 0.4300 0.4400 0.4400 1,100
Mar 28, 2024 0.4300 0.4300 0.4300 0.4300 0.4300 3,000
Mar 27, 2024 0.4300 0.4300 0.4300 0.4300 0.4300 5,500
Mar 26, 2024 0.4100 0.4100 0.4100 0.4100 0.4100 500
Mar 25, 2024 0.4300 0.4300 0.4300 0.4300 0.4300 2,500
Mar 22, 2024 0.4300 0.4300 0.4300 0.4300 0.4300 -
Mar 21, 2024 0.4300 0.4300 0.4300 0.4300 0.4300 -
Mar 20, 2024 0.4300 0.4300 0.4300 0.4300 0.4300 -
Mar 19, 2024 0.4300 0.4300 0.4300 0.4300 0.4300 -
Mar 18, 2024 0.4300 0.4300 0.4300 0.4300 0.4300 700
Mar 15, 2024 0.4300 0.4400 0.4300 0.4400 0.4400 500
Mar 14, 2024 0.4400 0.4400 0.4200 0.4200 0.4200 11,500
Mar 13, 2024 0.4600 0.4600 0.4600 0.4600 0.4600 -
Mar 12, 2024 0.4600 0.4600 0.4600 0.4600 0.4600 -
Mar 11, 2024 0.4600 0.4600 0.4600 0.4600 0.4600 1,000
Mar 8, 2024 0.4600 0.4600 0.4600 0.4600 0.4600 3,900
Mar 7, 2024 0.4500 0.4500 0.4500 0.4500 0.4500 100
Mar 6, 2024 0.4500 0.4500 0.4500 0.4500 0.4500 -
Mar 5, 2024 0.4500 0.4500 0.4500 0.4500 0.4500 2,600
Mar 4, 2024 0.4500 0.4500 0.4400 0.4500 0.4500 37,500
Mar 1, 2024 0.4200 0.4200 0.4200 0.4200 0.4200 10,100
Feb 29, 2024 0.4000 0.4200 0.3900 0.4200 0.4200 22,800
Feb 28, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 3,300
Feb 27, 2024 0.4100 0.4300 0.4100 0.4300 0.4300 16,500
Feb 26, 2024 0.4300 0.4300 0.4100 0.4100 0.4100 1,000
Feb 23, 2024 0.4200 0.4200 0.4100 0.4100 0.4100 3,100
Feb 22, 2024 0.4200 0.4200 0.4200 0.4200 0.4200 500
Feb 21, 2024 0.3900 0.4200 0.3900 0.4200 0.4200 30,400
Feb 20, 2024 0.3900 0.4000 0.3900 0.4000 0.4000 600
Feb 16, 2024 0.4000 0.4000 0.3900 0.3900 0.3900 2,000
Feb 15, 2024 0.4100 0.4100 0.4100 0.4100 0.4100 -
Feb 14, 2024 0.4100 0.4100 0.4100 0.4100 0.4100 25,000
Feb 13, 2024 0.3900 0.3900 0.3900 0.3900 0.3900 3,000
Feb 12, 2024 0.4300 0.4400 0.4000 0.4000 0.4000 6,400
Feb 9, 2024 0.4600 0.4600 0.4600 0.4600 0.4600 500
Feb 8, 2024 0.4500 0.4500 0.4500 0.4500 0.4500 2,500
Feb 7, 2024 0.4700 0.4700 0.4700 0.4700 0.4700 -
Feb 6, 2024 0.4500 0.4700 0.4500 0.4700 0.4700 1,000
Feb 5, 2024 0.4600 0.4600 0.4600 0.4600 0.4600 -
Feb 2, 2024 0.4700 0.4700 0.4600 0.4600 0.4600 10,000
Feb 1, 2024 0.4600 0.4600 0.4600 0.4600 0.4600 2,400
Jan 31, 2024 0.4800 0.4800 0.4800 0.4800 0.4800 10,000
Jan 30, 2024 0.4400 0.4400 0.4200 0.4400 0.4400 45,800
Jan 29, 2024 0.5200 0.5200 0.4400 0.4400 0.4400 5,000
Jan 26, 2024 0.4800 0.4800 0.4800 0.4800 0.4800 15,200
Jan 25, 2024 0.4900 0.4900 0.4900 0.4900 0.4900 -
Jan 24, 2024 0.4900 0.4900 0.4900 0.4900 0.4900 300
Jan 23, 2024 0.4900 0.4900 0.4900 0.4900 0.4900 5,500
Jan 22, 2024 0.5100 0.5100 0.5100 0.5100 0.5100 -
Jan 19, 2024 0.5100 0.5100 0.5100 0.5100 0.5100 1,000
Jan 18, 2024 0.5100 0.5100 0.5100 0.5100 0.5100 -
Jan 17, 2024 0.5100 0.5100 0.5100 0.5100 0.5100 -
Jan 16, 2024 0.5100 0.5100 0.5100 0.5100 0.5100 -
Jan 12, 2024 0.5100 0.5100 0.5100 0.5100 0.5100 1,000
Jan 11, 2024 0.5100 0.5100 0.5100 0.5100 0.5100 -
Jan 10, 2024 0.5100 0.5100 0.5100 0.5100 0.5100 -
Jan 9, 2024 0.5100 0.5100 0.5100 0.5100 0.5100 300
Jan 8, 2024 0.5100 0.5100 0.5100 0.5100 0.5100 -
Jan 5, 2024 0.5100 0.5100 0.5100 0.5100 0.5100 -
Jan 4, 2024 0.5100 0.5100 0.5100 0.5100 0.5100 500
Jan 3, 2024 0.5100 0.5100 0.5100 0.5100 0.5100 -
Jan 2, 2024 0.5100 0.5100 0.5100 0.5100 0.5100 300
Dec 29, 2023 0.5200 0.5300 0.5200 0.5300 0.5300 6,900
Dec 28, 2023 0.5200 0.5300 0.5000 0.5000 0.5000 19,500
Dec 27, 2023 0.5400 0.5400 0.5400 0.5400 0.5400 1,800
Dec 26, 2023 0.5400 0.5400 0.5400 0.5400 0.5400 -
Dec 22, 2023 0.5400 0.5400 0.5400 0.5400 0.5400 1,100
Dec 21, 2023 0.5200 0.5400 0.5200 0.5400 0.5400 6,900
Dec 20, 2023 0.5200 0.5400 0.5200 0.5400 0.5400 10,900
Dec 19, 2023 0.5200 0.5300 0.5200 0.5300 0.5300 2,200
Dec 18, 2023 0.5600 0.5700 0.5600 0.5600 0.5600 18,000
Dec 15, 2023 0.5300 0.5300 0.5300 0.5300 0.5300 5,100
Dec 14, 2023 0.4600 0.4700 0.4600 0.4700 0.4700 8,700
Dec 13, 2023 0.4500 0.4600 0.4500 0.4600 0.4600 6,700
Dec 12, 2023 0.4600 0.4600 0.4600 0.4600 0.4600 7,100
Dec 11, 2023 0.5200 0.5200 0.5200 0.5200 0.5200 8,700
Dec 8, 2023 0.5200 0.5300 0.5200 0.5200 0.5200 26,600
Dec 7, 2023 0.5200 0.5300 0.5200 0.5300 0.5300 1,200
Dec 6, 2023 0.5200 0.5200 0.5200 0.5200 0.5200 -
Dec 5, 2023 0.5200 0.5300 0.5200 0.5200 0.5200 18,200
Dec 4, 2023 0.5200 0.5400 0.5100 0.5400 0.5400 67,600
Dec 1, 2023 0.4300 0.5200 0.4300 0.5200 0.5200 17,800
Nov 30, 2023 0.4400 0.4400 0.4300 0.4300 0.4300 10,800
Nov 29, 2023 0.3700 0.4400 0.3700 0.4300 0.4300 10,800
Nov 28, 2023 0.4000 0.4000 0.4000 0.4000 0.4000 -
Nov 27, 2023 0.4000 0.4000 0.4000 0.4000 0.4000 1,000
Nov 24, 2023 0.3900 0.4000 0.3900 0.4000 0.4000 200
Nov 22, 2023 0.4100 0.4100 0.4100 0.4100 0.4100 -
Nov 21, 2023 0.4100 0.4100 0.4100 0.4100 0.4100 1,100
Nov 20, 2023 0.3800 0.3800 0.3800 0.3800 0.3800 -
Nov 17, 2023 0.3800 0.3800 0.3800 0.3800 0.3800 10,800
Nov 16, 2023 0.3700 0.3900 0.3700 0.3800 0.3800 3,200
Nov 15, 2023 0.3800 0.3800 0.3800 0.3800 0.3800 2,200
Nov 14, 2023 0.4000 0.4000 0.4000 0.4000 0.4000 11,000
Nov 13, 2023 0.4100 0.4100 0.4100 0.4100 0.4100 4,200
Nov 10, 2023 0.4100 0.4100 0.4100 0.4100 0.4100 -
Nov 9, 2023 0.4100 0.4100 0.4100 0.4100 0.4100 3,200
Nov 8, 2023 0.4200 0.4200 0.4200 0.4200 0.4200 6,500
Nov 7, 2023 0.4100 0.4100 0.4100 0.4100 0.4100 800
Nov 6, 2023 0.4200 0.4200 0.4200 0.4200 0.4200 5,100
Nov 3, 2023 0.4300 0.4300 0.4300 0.4300 0.4300 300
Nov 2, 2023 0.4200 0.4200 0.4200 0.4200 0.4200 -
Nov 1, 2023 0.4200 0.4200 0.4200 0.4200 0.4200 500
Oct 31, 2023 0.4300 0.4300 0.4300 0.4300 0.4300 100
Oct 30, 2023 0.4500 0.4500 0.4500 0.4500 0.4500 -
Oct 27, 2023 0.4500 0.4500 0.4500 0.4500 0.4500 1,000
Oct 26, 2023 0.4700 0.4700 0.4700 0.4700 0.4700 100
Oct 25, 2023 0.4500 0.4500 0.4500 0.4500 0.4500 -
Oct 24, 2023 0.4300 0.4500 0.4300 0.4500 0.4500 3,500
Oct 23, 2023 0.4100 0.4100 0.4100 0.4100 0.4100 -
Oct 20, 2023 0.4100 0.4100 0.4100 0.4100 0.4100 -
Oct 19, 2023 0.4100 0.4100 0.4100 0.4100 0.4100 -

Related Tickers