Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mirasol Resources Ltd (OP: MRZLF )

0.4141 +0.0151 (+3.78%)
Streaming Delayed Price Updated: 3:49 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2024 0.3906 0.4155 0.3906 0.4155 22,800 +0.01(+3.15%)
Feb 28, 2024 0.4028 0.4034 0.4028 0.4028 3,250 -0.03(-6.15%)
Feb 27, 2024 0.4100 0.4292 0.4100 0.4292 16,502 +0.02(+3.95%)
Feb 26, 2024 0.4261 0.4261 0.4129 0.4129 994 +0.00(+0.27%)
Feb 23, 2024 0.4120 0.4203 0.4118 0.4118 3,100 -0.01(-1.98%)
Feb 22, 2024 0.4201 0.4201 0.4201 0.4201 500 +0.00(+0.50%)
Feb 21, 2024 0.3872 0.4180 0.3872 0.4180 30,355 +0.02(+5.45%)
Feb 20, 2024 0.3945 0.3964 0.3945 0.3964 570 +0.00(+0.79%)
Feb 16, 2024 0.3955 0.3955 0.3933 0.3933 1,950 -0.02(-4.07%)
Feb 14, 2024 0.4100 0 +0.02(+5.13%)
Feb 13, 2024 0.3900 0.3900 0.3900 0.3900 3,000 -0.01(-2.77%)
Feb 12, 2024 0.4273 0.4428 0.4011 0.4011 6,400 -0.06(-12.80%)
Feb 09, 2024 0.4600 0.4600 0.4600 0.4600 500 +0.01(+2.18%)
Feb 08, 2024 0.4502 0.4502 0.4502 0.4502 2,500 -0.02(-4.21%)
Feb 06, 2024 0.4700 0 +0.01(+3.00%)
Feb 02, 2024 0.4563 0 -0.00(-0.39%)
Feb 01, 2024 0.4581 0.4581 0.4581 0.4581 2,378 -0.02(-4.84%)
Jan 31, 2024 0.4814 0.4814 0.4814 0.4814 10,000 +0.04(+9.31%)
Jan 30, 2024 0.4371 0.4410 0.4239 0.4404 45,782 -0.00(-0.14%)
Jan 29, 2024 0.4520 0.5245 0.4410 0.4410 4,950 -0.04(-8.12%)
Jan 26, 2024 0.4800 0.4800 0.4800 0.4800 15,155 -0.01(-2.32%)
Jan 24, 2024 0.4914 0 -0.00(-0.14%)
Jan 23, 2024 0.4921 0.4921 0.4921 0.4921 5,497 -0.02(-3.51%)
Jan 19, 2024 0.5100 0 +0.00(+0.00%)
Jan 12, 2024 0.5100 0 +0.00(+0.65%)
Jan 02, 2024 0.5067 83 -0.02(-3.50%)
Dec 29, 2023 0.5199 0.5251 0.5173 0.5251 6,927 +0.02(+4.39%)
Dec 28, 2023 0.5193 0.5346 0.5030 0.5030 19,522 -0.04(-7.52%)
Dec 22, 2023 0.5439 1,783 +0.01(+1.34%)
Dec 21, 2023 0.5158 0.5367 0.5158 0.5367 6,850 +0.00(+0.11%)
Dec 20, 2023 0.5227 0.5373 0.5227 0.5361 10,855 +0.01(+1.17%)
Dec 19, 2023 0.5242 0.5299 0.5242 0.5299 2,200 -0.03(-5.38%)
Dec 18, 2023 0.5600 0.5700 0.5600 0.5600 18,000 +0.03(+4.91%)
Dec 15, 2023 0.5339 0.5339 0.5320 0.5338 5,100 +0.06(+13.02%)
Dec 14, 2023 0.4600 0.4730 0.4600 0.4723 8,650 +0.02(+3.30%)
Dec 13, 2023 0.4525 0.4572 0.4525 0.4572 6,700 -0.00(-0.35%)
Dec 12, 2023 0.4615 0.4615 0.4588 0.4588 7,085 -0.06(-11.77%)
Dec 08, 2023 0.5200 8,686 -0.01(-1.89%)
Dec 07, 2023 0.5200 0.5300 0.5200 0.5300 1,200 +0.01(+1.92%)
Dec 05, 2023 0.5200 0 -0.02(-3.70%)
Dec 04, 2023 0.5200 0.5400 0.5126 0.5400 67,591 +0.02(+4.45%)
Dec 01, 2023 0.4293 0.5199 0.4293 0.5170 23,096 +0.09(+21.28%)
Nov 30, 2023 0.4352 0.4403 0.4263 0.4263 10,805 +0.00(+0.16%)
Nov 29, 2023 0.3720 0.4396 0.3720 0.4256 10,825 +0.02(+5.56%)
Nov 27, 2023 0.4032 0 +0.00(+0.00%)
Nov 24, 2023 0.3915 0.4032 0.3915 0.4032 200 -0.00(-0.49%)
Nov 21, 2023 0.4052 0 +0.03(+6.86%)
Nov 17, 2023 0.3792 1,888 -0.00(-0.34%)
Nov 16, 2023 0.3885 0.3885 0.3707 0.3805 3,163 +0.00(+0.13%)
Nov 15, 2023 0.3800 0.3800 0.3800 0.3800 2,183 -0.02(-4.09%)
Nov 14, 2023 0.3962 0.4005 0.3962 0.3962 11,000 -0.01(-3.37%)
Nov 09, 2023 0.4100 4,199 -0.01(-2.05%)
Nov 08, 2023 0.4186 0.4186 0.4186 0.4186 6,500 +0.01(+2.57%)
Nov 07, 2023 0.4081 0.4081 0.4081 0.4081 800 -0.02(-3.59%)
Nov 06, 2023 0.4155 0.4233 0.4155 0.4233 5,100 -0.01(-1.79%)
Nov 03, 2023 0.4268 0.4310 0.4268 0.4310 330 +0.01(+1.77%)
Nov 01, 2023 0.4235 0 -0.01(-1.85%)
Oct 31, 2023 0.4315 0.4315 0.4315 0.4315 110 -0.02(-3.73%)
Oct 27, 2023 0.4482 0 -0.02(-3.65%)
Oct 26, 2023 0.4652 0.4652 0.4652 0.4652 100 +0.01(+2.47%)
Oct 24, 2023 0.4540 0 +0.04(+10.62%)
Oct 17, 2023 0.4104 0 -0.01(-2.63%)
Oct 13, 2023 0.4215 0 +0.02(+4.49%)
Oct 12, 2023 0.4034 0.4034 0.4034 0.4034 2,000 -0.04(-8.67%)
Oct 11, 2023 0.4346 0.4417 0.4290 0.4417 15,591 +0.05(+13.26%)
Oct 06, 2023 0.3900 0 +0.00(+0.13%)
Oct 05, 2023 0.3895 0.3895 0.3895 0.3895 2,000 -0.01(-3.42%)
Oct 03, 2023 0.4033 0 +0.00(+1.05%)
Oct 02, 2023 0.4000 0.4000 0.3991 0.3991 2,500 -0.01(-2.68%)
Sep 28, 2023 0.4101 0 -0.01(-1.82%)
Sep 27, 2023 0.4177 0.4177 0.4177 0.4177 4,000 +0.02(+4.42%)
Sep 26, 2023 0.4000 0.4000 0.4000 0.4000 12,892 +0.01(+1.27%)
Sep 25, 2023 0.3950 0.3950 0.3950 0.3950 600 -0.05(-10.88%)
Sep 22, 2023 0.4364 0.4432 0.4310 0.4432 13,818 +0.02(+4.21%)
Sep 21, 2023 0.4253 0.4253 0.4253 0.4253 4,500 -0.01(-2.16%)
Sep 20, 2023 0.4218 0.4347 0.4218 0.4347 1,077 +0.02(+3.92%)
Sep 19, 2023 0.4144 0.4183 0.4144 0.4183 3,000 -0.03(-7.50%)
Sep 18, 2023 0.4522 0.4522 0.4522 0.4522 4,752 +0.02(+4.19%)
Sep 15, 2023 0.4554 0.4559 0.4340 0.4340 32,668 +0.01(+2.00%)
Sep 14, 2023 0.4890 0.4890 0.4255 0.4255 900 -0.05(-10.78%)
Sep 13, 2023 0.4728 0.4769 0.4728 0.4769 3,316 -0.03(-5.64%)
Sep 08, 2023 0.5054 0 +0.01(+2.72%)
Sep 06, 2023 0.4920 0 -0.01(-2.07%)
Aug 31, 2023 0.5024 0 -0.01(-1.32%)
Aug 29, 2023 0.5091 0 -0.02(-4.18%)
Aug 25, 2023 0.5313 0 +0.00(+0.25%)
Aug 24, 2023 0.5270 0.5300 0.5270 0.5300 6,000 -0.02(-3.60%)
Aug 23, 2023 0.5500 0.5568 0.5151 0.5498 9,300 +0.03(+4.98%)
Aug 22, 2023 0.5150 0.5655 0.5150 0.5237 39,832 -0.02(-3.02%)
Aug 21, 2023 0.5562 0.5562 0.5114 0.5400 52,655 -0.06(-9.85%)
Aug 17, 2023 0.5990 0 +0.00(+0.42%)
Aug 16, 2023 0.5965 0.5965 0.5965 0.5965 2,525 -0.00(-0.53%)
Aug 15, 2023 0.5997 0.5997 0.5997 0.5997 1,000 -0.01(-2.28%)
Aug 11, 2023 0.6137 200 +0.00(+0.44%)
Aug 10, 2023 0.6305 0.6305 0.6110 0.6110 20,490 -0.02(-3.46%)
Aug 03, 2023 0.6329 0 +0.01(+2.33%)
Aug 02, 2023 0.6419 0.6419 0.6161 0.6185 2,700 -0.03(-4.90%)
Jul 31, 2023 0.6504 0 +0.02(+2.43%)
Jul 28, 2023 0.6350 0.6350 0.6350 0.6350 900 +0.01(+2.27%)
Jul 27, 2023 0.6100 0.6209 0.6100 0.6209 3,400 -0.03(-4.24%)
Jul 25, 2023 0.6484 0 +0.03(+4.24%)
Jul 24, 2023 0.6048 0.6220 0.6031 0.6220 3,445 +0.00(+0.65%)
Jul 20, 2023 0.6180 0 -0.01(-1.78%)
Jul 19, 2023 0.6743 0.6743 0.6292 0.6292 9,133 -0.04(-6.23%)
Jul 17, 2023 0.6710 0 -0.01(-1.83%)
Jul 14, 2023 0.6861 0.7039 0.6835 0.6835 3,600 +0.01(+1.45%)
Jul 12, 2023 0.6737 0 -0.02(-2.36%)
Jul 11, 2023 0.6900 0.6900 0.6900 0.6900 11,000 -0.01(-2.02%)
Jul 10, 2023 0.7170 0.7170 0.6755 0.7042 11,600 -0.00(-0.61%)
Jul 07, 2023 0.7085 0.7199 0.7085 0.7085 10,100 +0.02(+2.16%)
Jul 06, 2023 0.6400 0.7134 0.6389 0.6935 34,500 +0.05(+8.43%)
Jul 05, 2023 0.6608 0.6608 0.6135 0.6396 43,446 -0.02(-3.02%)
Jul 03, 2023 0.6595 0.6595 0.6595 0.6595 455 -0.05(-7.11%)
Jun 30, 2023 0.7100 0.7100 0.6924 0.7100 19,300 -0.00(-0.28%)
Jun 29, 2023 0.7039 0.7120 0.7018 0.7120 20,000 +0.04(+6.27%)
Jun 28, 2023 0.6720 0.6720 0.6700 0.6700 3,500 -0.01(-1.05%)
Jun 27, 2023 0.6873 0.7179 0.6771 0.6771 17,755 +0.01(+1.06%)
Jun 26, 2023 0.7172 0.7172 0.6700 0.6700 6,000 -0.06(-7.93%)
Jun 23, 2023 0.7277 0.7277 0.7277 0.7277 2,000 -0.03(-4.26%)
Jun 22, 2023 0.7852 0.7852 0.7601 0.7601 22,400 -0.01(-1.45%)
Jun 21, 2023 0.7660 0.7713 0.7660 0.7713 5,000 -0.01(-0.73%)
Jun 20, 2023 0.7770 0.8198 0.7770 0.7770 1,150 -0.08(-8.90%)
Jun 16, 2023 0.8201 0.8529 0.8201 0.8529 4,000 +0.04(+4.60%)
Jun 15, 2023 0.8154 0.8154 0.8154 0.8154 100 -0.01(-1.04%)
Jun 14, 2023 0.8325 0.8603 0.8212 0.8240 30,788 +0.00(+0.49%)
Jun 13, 2023 0.8220 0.8681 0.8200 0.8200 12,380 +0.01(+0.69%)
Jun 12, 2023 0.8051 0.8144 0.8051 0.8144 642 -0.02(-2.13%)
Jun 08, 2023 0.8321 0 -0.02(-2.00%)
Jun 07, 2023 0.8256 0.8491 0.7741 0.8491 7,733 +0.00(+0.33%)
Jun 06, 2023 0.8463 0.8463 0.8463 0.8463 2,000 +0.00(+0.11%)
Jun 05, 2023 0.8370 0.8517 0.8370 0.8454 1,080 -0.01(-1.56%)
Jun 02, 2023 0.8588 0.8588 0.8588 0.8588 400 +0.01(+1.36%)
Jun 01, 2023 0.8473 0.8473 0.8473 0.8473 13,200 +0.00(+0.36%)
May 31, 2023 0.8443 0.8443 0.8443 0.8443 140 -0.03(-2.93%)
May 30, 2023 0.8900 0.8900 0.8698 0.8698 5,000 -0.03(-2.98%)
May 26, 2023 0.8854 0.8965 0.8854 0.8965 5,500 -0.02(-2.12%)
May 25, 2023 0.9159 0.9159 0.9159 0.9159 2,000 +0.00(+0.14%)
May 24, 2023 0.9183 0.9183 0.9146 0.9146 1,375 -0.04(-3.97%)
May 23, 2023 0.9365 0.9596 0.9365 0.9524 1,500 +0.04(+4.69%)
May 22, 2023 0.9097 0.9097 0.9097 0.9097 2,000 -0.08(-7.80%)
May 19, 2023 0.9200 0.9867 0.9200 0.9867 8,960 +0.10(+11.66%)
May 18, 2023 0.9187 0.9187 0.8832 0.8837 420 -0.06(-5.93%)
May 17, 2023 0.9100 0.9407 0.9100 0.9394 7,259 +0.04(+4.38%)
May 16, 2023 0.8990 0.9000 0.8990 0.9000 12,600 +0.03(+3.23%)
May 15, 2023 0.8697 0.8718 0.8505 0.8718 12,894 -0.02(-2.04%)
May 12, 2023 0.8448 0.8900 0.8448 0.8900 3,700 +0.06(+7.47%)
May 11, 2023 0.8494 0.8494 0.8281 0.8281 4,000 -0.03(-3.99%)
May 09, 2023 0.8625 2,500 +0.03(+3.50%)
May 08, 2023 0.8333 0.8333 0.8333 0.8333 2,800 +0.00(+0.46%)
May 05, 2023 0.8332 0.8332 0.8295 0.8295 10,000 +0.02(+3.04%)
May 04, 2023 0.8051 0.8211 0.8050 0.8050 21,300 -0.02(-2.04%)
May 03, 2023 0.8330 0.8330 0.8218 0.8218 1,332 -0.02(-2.35%)
May 02, 2023 0.7400 0.8416 0.7182 0.8416 34,980 +0.07(+9.03%)
May 01, 2023 0.7712 0.7719 0.7712 0.7719 730 +0.00(+0.25%)
Apr 28, 2023 0.7926 0.7926 0.7700 0.7700 5,200 -0.02(-2.85%)
Apr 27, 2023 0.8002 0.8002 0.7926 0.7926 5,100 -0.02(-2.29%)
Apr 26, 2023 0.8359 0.8359 0.8112 0.8112 25,800 -0.04(-4.77%)
Apr 25, 2023 0.8406 0.8518 0.8406 0.8518 41,292 -0.02(-2.09%)
Apr 24, 2023 0.8901 0.8901 0.8700 0.8700 7,800 +0.01(+0.88%)
Apr 21, 2023 0.8891 0.8891 0.8624 0.8624 1,400 -0.06(-6.59%)
Apr 20, 2023 0.9430 0.9430 0.9232 0.9232 1,100 -0.00(-0.25%)
Apr 19, 2023 0.9785 0.9785 0.9242 0.9255 2,652 -0.07(-7.45%)
Apr 18, 2023 1.046 1.046 1.000 1.000 7,500 -0.03(-3.10%)
Apr 17, 2023 1.020 1.040 0.9681 1.032 45,323 -0.06(-5.32%)
Apr 14, 2023 0.9500 1.110 0.9367 1.090 52,208 +0.13(+13.91%)
Apr 13, 2023 0.8447 0.9569 0.8447 0.9569 5,300 +0.11(+13.65%)
Apr 12, 2023 0.8200 0.8420 0.8200 0.8420 10,512 +0.03(+3.10%)
Apr 11, 2023 0.8562 0.8562 0.8167 0.8167 4,450 +0.01(+0.95%)
Apr 10, 2023 0.8102 0.8102 0.8090 0.8090 20,500 -0.02(-2.47%)
Apr 06, 2023 0.7373 0.8295 0.7373 0.8295 21,414 +0.04(+5.00%)
Apr 05, 2023 0.8205 0.8206 0.7531 0.7900 21,406 -0.02(-1.90%)
Apr 04, 2023 0.6525 0.8950 0.6323 0.8053 66,247 +0.18(+28.07%)
Apr 03, 2023 0.6541 0.6541 0.6275 0.6288 17,000 -0.04(-5.43%)
Mar 31, 2023 0.6300 0.6649 0.6300 0.6649 47,150 +0.02(+3.86%)
Mar 30, 2023 0.5298 0.6402 0.5287 0.6402 91,800 +0.10(+18.51%)
Mar 29, 2023 0.5402 0.5402 0.5402 0.5402 3,000 +0.01(+1.92%)
Mar 28, 2023 0.5300 0.5300 0.5300 0.5300 5,060 +0.00(+0.00%)
Mar 27, 2023 0.5332 0.5400 0.5300 0.5300 7,362 -0.01(-1.85%)
Mar 24, 2023 0.5300 0.5600 0.5300 0.5400 16,000 +0.01(+2.08%)
Mar 23, 2023 0.5600 0.5709 0.5290 0.5290 33,925 -0.04(-7.32%)
Mar 22, 2023 0.5973 0.5973 0.5501 0.5708 18,550 +0.01(+1.93%)
Mar 21, 2023 0.5574 0.5730 0.5574 0.5600 39,000 +0.00(+0.00%)
Mar 20, 2023 0.5800 0.5800 0.5297 0.5600 36,196 +0.02(+4.07%)
Mar 17, 2023 0.5283 0.5691 0.5200 0.5381 28,500 -0.01(-1.21%)
Mar 16, 2023 0.5045 0.5500 0.5038 0.5447 14,500 +0.05(+9.16%)
Mar 15, 2023 0.4990 0.4990 0.4990 0.4990 100 -0.05(-8.78%)
Mar 14, 2023 0.5614 0.5614 0.5470 0.5470 4,500 -0.04(-6.50%)
Mar 13, 2023 0.5675 0.5850 0.5675 0.5850 13,000 +0.03(+4.78%)
Mar 10, 2023 0.5426 0.5583 0.5426 0.5583 1,720 +0.02(+3.41%)
Mar 09, 2023 0.5204 0.5516 0.5204 0.5399 22,400 -0.01(-2.10%)
Mar 07, 2023 0.5515 0 -0.01(-1.78%)
Mar 06, 2023 0.5615 0.5615 0.5615 0.5615 9,075 -0.00(-0.28%)
Mar 03, 2023 0.5631 0.5631 0.5631 0.5631 1,000 +0.04(+7.18%)
Mar 02, 2023 0.5740 0.5740 0.5254 0.5254 239 +0.01(+1.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.