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

Minera Irl Ltd (CSE: MIRL )

0.0200 UNCHANGED
Official Closing Price Updated: 10:06 AM EDT, May 24, 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 (%)
Apr 29, 2019 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Apr 26, 2019 0.0650 0.0650 0.0650 0.0650 100,473 -0.01(-7.14%)
Apr 08, 2019 0.0700 0.0700 0.0700 0 +0.02(+27.27%)
Apr 05, 2019 0.0550 0.0550 0.0550 185 +0.00(+0.00%)
Apr 03, 2019 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Apr 01, 2019 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Mar 25, 2019 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Mar 21, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Mar 19, 2019 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Mar 18, 2019 0.0550 0.0550 0.0550 0.0550 12,861 -0.00(-8.33%)
Mar 15, 2019 0.0650 0.0650 0.0600 0.0600 20,538 +0.00(+0.00%)
Mar 14, 2019 0.0600 0.0600 0.0600 0.0600 28,000 +0.00(+0.00%)
Mar 13, 2019 0.0600 0.0600 0.0600 0.0600 20,000 +0.00(+0.00%)
Mar 07, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Mar 05, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Mar 04, 2019 0.0600 0.0600 0.0600 0.0600 38,000 +0.00(+9.09%)
Mar 01, 2019 0.0550 0.0550 0.0550 0.0550 24,000 +0.00(+0.00%)
Feb 28, 2019 0.0600 0.0600 0.0550 0.0550 31,000 -0.00(-8.33%)
Feb 27, 2019 0.0600 0.0600 0.0600 0.0600 4,000 +0.00(+0.00%)
Feb 25, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Feb 22, 2019 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+0.00%)
Feb 20, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Feb 19, 2019 0.0600 0.0600 0.0600 0.0600 2,000 +0.00(+9.09%)
Feb 14, 2019 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Feb 12, 2019 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Feb 11, 2019 0.0550 0.0550 0.0550 500 +0.00(+0.00%)
Feb 06, 2019 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Feb 04, 2019 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Jan 31, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jan 30, 2019 0.0600 0.0600 0.0600 0.0600 96,000 -0.01(-20.00%)
Jan 28, 2019 0.0750 0.0750 0.0750 0 +0.02(+36.36%)
Jan 18, 2019 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Jan 11, 2019 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Jan 02, 2019 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Dec 28, 2018 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Dec 27, 2018 0.0600 0.0600 0.0600 0.0600 3,700 +0.00(+0.00%)
Dec 24, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Dec 20, 2018 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Dec 19, 2018 0.0550 0.0550 0.0550 0.0550 65,600 -0.02(-21.43%)
Dec 13, 2018 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Dec 07, 2018 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Dec 03, 2018 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Nov 30, 2018 0.0600 0.0600 0.0600 0.0600 170,000 +0.00(+9.09%)
Nov 29, 2018 0.0600 0.0600 0.0550 0.0550 115,000 -0.00(-8.33%)
Nov 27, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Nov 26, 2018 0.0600 0.0600 0.0600 0.0600 110,000 +0.00(+0.00%)
Nov 23, 2018 0.0600 0.0600 0.0600 0.0600 50,000 +0.00(+0.00%)
Nov 22, 2018 0.0600 0.0600 0.0500 0.0600 204,916 +0.00(+0.00%)
Nov 21, 2018 0.0500 0.0600 0.0500 0.0600 135,000 +0.00(+9.09%)
Nov 15, 2018 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Nov 14, 2018 0.0550 0.0550 0.0550 0.0550 11,000 +0.00(+0.00%)
Nov 13, 2018 0.0550 0.0550 0.0550 0.0550 10,000 +0.00(+0.00%)
Nov 09, 2018 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Nov 08, 2018 0.0550 0.0550 0.0550 0.0550 28,000 +0.00(+0.00%)
Nov 07, 2018 0.0550 0.0550 0.0550 0.0550 32,000 +0.00(+0.00%)
Nov 06, 2018 0.0550 0.0550 0.0550 0.0550 50,000 +0.00(+0.00%)
Nov 05, 2018 0.0600 0.0600 0.0550 0.0550 63,000 -0.00(-8.33%)
Oct 31, 2018 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Oct 29, 2018 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Oct 15, 2018 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Oct 11, 2018 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Oct 09, 2018 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Oct 02, 2018 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Sep 27, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Sep 25, 2018 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Sep 24, 2018 0.0650 0.0650 0.0650 0.0650 58,400 +0.00(+0.00%)
Sep 20, 2018 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Sep 19, 2018 0.0700 0.0700 0.0700 0.0700 1,500 +0.01(+7.69%)
Sep 18, 2018 0.0650 0.0650 0.0650 0.0650 20,000 +0.00(+0.00%)
Sep 14, 2018 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Sep 12, 2018 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Sep 11, 2018 0.0650 0.0650 0.0650 0.0650 50,000 +0.00(+0.00%)
Sep 10, 2018 0.0650 0.0650 0.0650 0.0650 95,400 -0.01(-7.14%)
Aug 31, 2018 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Aug 27, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Aug 24, 2018 0.0800 0.0800 0.0700 0.0800 22,000 +0.03(+45.45%)
Aug 23, 2018 0.0700 0.0700 0.0550 0.0550 195,000 -0.02(-21.43%)
Aug 22, 2018 0.0700 0.0700 0.0700 0.0700 15,000 +0.00(+0.00%)
Aug 21, 2018 0.0800 0.0800 0.0700 0.0700 17,138 -0.00(-6.67%)
Aug 15, 2018 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Aug 14, 2018 0.0800 0.0800 0.0800 0.0800 36,000 +0.00(+0.00%)
Aug 07, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Aug 03, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Aug 02, 2018 0.0800 0.0800 0.0800 0.0800 15,000 -0.01(-5.88%)
Aug 01, 2018 0.0800 0.0850 0.0800 0.0850 6,000 +0.01(+6.25%)
Jul 31, 2018 0.0800 0.0800 0.0800 0.0800 5,000 +0.00(+0.00%)
Jul 30, 2018 0.0800 0.0800 0.0800 0.0800 8,000 +0.00(+0.00%)
Jul 27, 2018 0.0800 0.0800 0.0800 0.0800 18,000 -0.01(-5.88%)
Jul 26, 2018 0.0850 0.0850 0.0850 0.0850 1,000 +0.01(+6.25%)
Jul 23, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jul 20, 2018 0.0750 0.0800 0.0750 0.0800 39,800 +0.00(+0.00%)
Jul 18, 2018 0.0800 0.0800 0.0800 0 -0.01(-15.79%)
Jul 17, 2018 0.0950 0.0950 0.0950 0.0950 72,000 +0.01(+5.56%)
Jul 16, 2018 0.0800 0.0900 0.0800 0.0900 141,000 +0.00(+5.88%)
Jul 13, 2018 0.0850 0.0850 0.0850 0.0850 10,765 +0.00(+0.00%)
Jul 12, 2018 0.0850 0.0850 0.0850 0.0850 200,000 -0.00(-5.56%)
Jul 11, 2018 0.0900 0.0900 0.0900 0.0900 121,566 -0.01(-10.00%)
Jul 10, 2018 0.1000 0.1000 0.1000 0.1000 500 +0.00(+0.00%)
Jul 06, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jul 05, 2018 0.1000 0.1000 0.1000 0.1000 20,500 +0.00(+0.00%)
Jul 04, 2018 0.1000 0.1000 0.1000 0.1000 34,300 -0.01(-9.09%)
Jul 03, 2018 0.1050 0.1100 0.1050 0.1100 75,000 +0.01(+10.00%)
Jun 29, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jun 28, 2018 0.1050 0.1050 0.1000 0.1000 981,000 +0.00(+0.00%)
Jun 27, 2018 0.1050 0.1050 0.1000 0.1000 34,000 -0.00(-4.76%)
Jun 26, 2018 0.1050 0.1050 0.1050 209,000 +0.00(+0.00%)
Jun 25, 2018 0.1000 0.1050 0.1000 0.1050 310,250 +0.00(+5.00%)
Jun 22, 2018 0.1000 0.1150 0.1000 0.1000 463,250 +0.00(+0.00%)
Jun 21, 2018 0.0900 0.1000 0.0900 0.1000 311,000 +0.01(+17.65%)
Jun 20, 2018 0.0900 0.0900 0.0850 0.0850 208,500 +0.01(+6.25%)
Jun 19, 2018 0.0850 0.1000 0.0800 0.0800 1,017,481 +0.01(+14.29%)
Jun 13, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jun 08, 2018 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Jun 07, 2018 0.0800 0.0800 0.0800 0.0800 9,000 -0.01(-11.11%)
Jun 05, 2018 0.0900 0.0900 0.0900 0 +0.01(+20.00%)
May 31, 2018 0.0750 0.0750 0.0750 0 -0.01(-16.67%)
May 22, 2018 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
May 18, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
May 17, 2018 0.0800 0.0800 0.0800 0.0800 34,500 +0.00(+0.00%)
May 16, 2018 0.0800 0.0800 0.0800 0.0800 50,000 +0.00(+0.00%)
May 15, 2018 0.0800 0.0850 0.0800 0.0800 156,000 +0.00(+0.00%)
May 11, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
May 10, 2018 0.0900 0.0900 0.0800 0.0800 58,000 -0.01(-11.11%)
May 09, 2018 0.0800 0.0900 0.0800 0.0900 75,000 +0.01(+12.50%)
May 08, 2018 0.0750 0.0800 0.0750 0.0800 98,000 +0.01(+6.67%)
May 07, 2018 0.0750 0.0750 0.0750 0.0750 30,000 -0.01(-16.67%)
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.