Meet one of the UK’s largest unknown start-ups

Video editing platform Veed has grown to 10 million users

Morien Resources Corp. (MOX.V)

TSXV - TSXV Real-time price. Currency in CAD

Add to watchlist

0.3950

+0.0150

(+3.95%)

At close: 03:59PM EDT

Time period:

05 May 2023 - 05 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	0.3800	0.3950	0.3800	0.3950	0.3950	13,500
02 May 2024	0.4000	0.4000	0.3800	0.3800	0.3800	4,500
01 May 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
30 Apr 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
29 Apr 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
26 Apr 2024	0.4000	0.4000	0.4000	0.4000	0.4000	6,000
25 Apr 2024	0.4000	0.4000	0.4000	0.4000	0.4000	4,300
24 Apr 2024	0.4000	0.4000	0.4000	0.4000	0.4000	500
23 Apr 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
22 Apr 2024	0.3800	0.3800	0.3600	0.3600	0.3600	11,800
19 Apr 2024	0.4000	0.4000	0.3700	0.3700	0.3700	50,600
18 Apr 2024	0.4000	0.4000	0.3900	0.3900	0.3900	15,000
17 Apr 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
16 Apr 2024	0.4100	0.4100	0.4100	0.4100	0.4100	4,500
15 Apr 2024	0.4200	0.4200	0.4200	0.4200	0.4200	5,000
12 Apr 2024	0.4000	0.4300	0.4000	0.4200	0.4200	6,500
11 Apr 2024	0.4100	0.4100	0.4100	0.4100	0.4100	500
10 Apr 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
09 Apr 2024	0.4000	0.4000	0.4000	0.4000	0.4000	700
08 Apr 2024	0.4500	0.4500	0.4500	0.4500	0.4500	1,100
05 Apr 2024	0.3800	0.4600	0.3800	0.4500	0.4500	74,500
04 Apr 2024	0.4100	0.4100	0.3800	0.3800	0.3800	42,500
03 Apr 2024	0.4100	0.4100	0.4100	0.4100	0.4100	400
02 Apr 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
01 Apr 2024	0.4000	0.4300	0.4000	0.4100	0.4100	15,000
28 Mar 2024	0.3900	0.4200	0.3900	0.4200	0.4200	6,600
27 Mar 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
26 Mar 2024	0.4400	0.4400	0.4200	0.4200	0.4200	6,100
25 Mar 2024	0.4000	0.4800	0.4000	0.4800	0.4800	18,000
22 Mar 2024	0.4200	0.4200	0.4000	0.4200	0.4200	5,900
21 Mar 2024	0.4300	0.4300	0.4300	0.4300	0.4300	4,500
20 Mar 2024	0.4400	0.4400	0.4400	0.4400	0.4400	13,100
19 Mar 2024	0.4700	0.4700	0.4700	0.4700	0.4700	-
18 Mar 2024	0.4700	0.4700	0.4700	0.4700	0.4700	100
15 Mar 2024	0.4700	0.4700	0.4700	0.4700	0.4700	-
14 Mar 2024	0.4700	0.4700	0.4600	0.4700	0.4700	14,800
13 Mar 2024	0.4300	0.4600	0.4200	0.4600	0.4600	16,200
12 Mar 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
11 Mar 2024	0.4400	0.4400	0.4400	0.4400	0.4400	2,000
08 Mar 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
07 Mar 2024	0.3800	0.4100	0.3800	0.4100	0.4100	4,200
06 Mar 2024	0.3800	0.3800	0.3800	0.3800	0.3800	500
05 Mar 2024	0.3800	0.3800	0.3700	0.3800	0.3800	13,900
04 Mar 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
01 Mar 2024	0.4300	0.4300	0.3700	0.4000	0.4000	14,900
29 Feb 2024	0.3900	0.4000	0.3900	0.4000	0.4000	26,000
28 Feb 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
27 Feb 2024	0.3700	0.3700	0.3700	0.3700	0.3700	8,100
26 Feb 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
23 Feb 2024	0.3700	0.3700	0.3600	0.3600	0.3600	18,000
22 Feb 2024	0.4300	0.4300	0.4200	0.4200	0.4200	6,000
21 Feb 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
20 Feb 2024	0.4000	0.4000	0.3800	0.3800	0.3800	19,000
16 Feb 2024	0.3800	0.4000	0.3800	0.4000	0.4000	5,500
15 Feb 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
14 Feb 2024	0.3500	0.4000	0.3500	0.4000	0.4000	2,500
13 Feb 2024	0.3400	0.3400	0.3400	0.3400	0.3400	600
12 Feb 2024	0.3900	0.3900	0.3900	0.3900	0.3900	1,000
09 Feb 2024	0.3600	0.3600	0.3600	0.3600	0.3600	2,000
08 Feb 2024	0.3500	0.3500	0.3500	0.3500	0.3500	79,500
07 Feb 2024	0.3600	0.3600	0.3500	0.3500	0.3500	54,300
06 Feb 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
05 Feb 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
02 Feb 2024	0.3700	0.3700	0.3400	0.3600	0.3600	57,100
01 Feb 2024	0.4000	0.4000	0.4000	0.4000	0.4000	500
31 Jan 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
30 Jan 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
29 Jan 2024	0.3700	0.4000	0.3700	0.4000	0.4000	21,700
26 Jan 2024	0.4000	0.4000	0.4000	0.4000	0.4000	2,000
25 Jan 2024	0.3900	0.4000	0.3700	0.4000	0.4000	54,000
24 Jan 2024	0.4400	0.4500	0.3900	0.3900	0.3900	5,000
23 Jan 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
22 Jan 2024	0.4200	0.4200	0.3700	0.3700	0.3700	30,200
19 Jan 2024	0.4300	0.4300	0.3800	0.4200	0.4200	65,500
18 Jan 2024	0.4300	0.4300	0.4300	0.4300	0.4300	3,500
17 Jan 2024	0.4300	0.4300	0.4300	0.4300	0.4300	4,000
16 Jan 2024	0.4300	0.4300	0.4300	0.4300	0.4300	3,700
15 Jan 2024	0.4400	0.4400	0.4100	0.4100	0.4100	5,600
12 Jan 2024	0.4500	0.4500	0.4500	0.4500	0.4500	500
11 Jan 2024	0.4500	0.4600	0.4500	0.4600	0.4600	10,500
10 Jan 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
09 Jan 2024	0.4500	0.4800	0.4500	0.4600	0.4600	4,500
08 Jan 2024	0.4700	0.4700	0.4700	0.4700	0.4700	1,000
05 Jan 2024	0.5000	0.5200	0.5000	0.5100	0.5100	4,400
04 Jan 2024	0.4700	0.4900	0.4700	0.4900	0.4900	11,600
03 Jan 2024	0.4900	0.4900	0.4800	0.4800	0.4800	2,500
02 Jan 2024	0.4500	0.4500	0.4500	0.4500	0.4500	2,900
29 Dec 2023	0.4900	0.5000	0.4900	0.4900	0.4900	39,500
28 Dec 2023	0.4000	0.5000	0.4000	0.4900	0.4900	73,200
27 Dec 2023	0.3800	0.3800	0.3700	0.3700	0.3700	5,600
22 Dec 2023	0.3900	0.3900	0.3900	0.3900	0.3900	-
21 Dec 2023	0.3900	0.3900	0.3900	0.3900	0.3900	2,500
20 Dec 2023	0.3400	0.3600	0.3400	0.3600	0.3600	52,500
19 Dec 2023	0.3600	0.3600	0.3500	0.3600	0.3600	40,500
18 Dec 2023	0.3900	0.3900	0.3600	0.3600	0.3600	104,500
15 Dec 2023	0.4500	0.4500	0.4500	0.4500	0.4500	1,000
14 Dec 2023	0.4500	0.4500	0.4500	0.4500	0.4500	500
13 Dec 2023	0.3400	0.3400	0.3400	0.3400	0.3400	-
12 Dec 2023	0.3400	0.3400	0.3400	0.3400	0.3400	-
11 Dec 2023	0.3100	0.3600	0.3100	0.3400	0.3400	61,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22538,236.07-38.03(-0.10%)

HANG SENG18,475.92+268.82(+1.48%)

CRUDE OIL78.13+0.02(+0.03%)

GOLD FUTURES2,301.40-7.20(-0.31%)

DOW38,675.68+449.98(+1.18%)

Bitcoin GBP51,193.43+265.12(+0.52%)

Meet one of the UK’s largest unknown start-ups

Morien Resources Corp. (MOX.V)

NIKKEI 225
38,236.07
-38.03(-0.10%)

HANG SENG
18,475.92
+268.82(+1.48%)

CRUDE OIL
78.13
+0.02(+0.03%)

GOLD FUTURES
2,301.40
-7.20(-0.31%)

DOW
38,675.68
+449.98(+1.18%)

Bitcoin GBP
51,193.43
+265.12(+0.52%)