Maritime Resources Corp. (TSXV:MAE)
Canada
· Delayed Price · Currency is CAD 1.260
+0.010 (0.80%)
Aug 15, 2025, 3:59 PM EDT
Maritime Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 1.26 | 1.28 | 1.26 | 1.26 | 1.26 | 0.80% | 46,330 |
| Aug 14, 2025 | 1.28 | 1.28 | 1.24 | 1.25 | 1.25 | - | 527,600 |
| Aug 13, 2025 | 1.28 | 1.29 | 1.25 | 1.25 | 1.25 | 1.63% | 666,629 |
| Aug 12, 2025 | 1.28 | 1.28 | 1.21 | 1.23 | 1.23 | -1.60% | 30,528 |
| Aug 11, 2025 | 1.29 | 1.29 | 1.25 | 1.25 | 1.25 | 4.17% | 43,730 |
| Aug 8, 2025 | 1.29 | 1.29 | 1.20 | 1.20 | 1.20 | -7.69% | 44,200 |
| Aug 7, 2025 | 1.29 | 1.31 | 1.27 | 1.30 | 1.30 | 0.78% | 54,600 |
| Aug 6, 2025 | 1.27 | 1.30 | 1.27 | 1.29 | 1.29 | -0.77% | 50,700 |
| Aug 5, 2025 | 1.29 | 1.30 | 1.25 | 1.30 | 1.30 | 4.00% | 17,700 |
| Aug 1, 2025 | 1.28 | 1.30 | 1.22 | 1.25 | 1.25 | -0.79% | 25,542 |
| Jul 31, 2025 | 1.23 | 1.26 | 1.23 | 1.26 | 1.26 | 0.80% | 3,600 |
| Jul 30, 2025 | 1.27 | 1.30 | 1.23 | 1.25 | 1.25 | -1.57% | 16,007 |
| Jul 29, 2025 | 1.32 | 1.32 | 1.25 | 1.27 | 1.27 | -3.05% | 47,439 |
| Jul 28, 2025 | 1.31 | 1.31 | 1.29 | 1.31 | 1.31 | 0.77% | 19,436 |
| Jul 25, 2025 | 1.33 | 1.33 | 1.28 | 1.30 | 1.30 | -2.26% | 20,200 |
| Jul 24, 2025 | 1.31 | 1.34 | 1.26 | 1.33 | 1.33 | 2.31% | 46,721 |
| Jul 23, 2025 | 1.36 | 1.36 | 1.27 | 1.30 | 1.30 | - | 79,318 |
| Jul 22, 2025 | 1.24 | 1.36 | 1.24 | 1.30 | 1.30 | 6.56% | 94,100 |
| Jul 21, 2025 | 1.20 | 1.23 | 1.20 | 1.22 | 1.22 | 1.67% | 11,500 |
| Jul 18, 2025 | 1.27 | 1.27 | 1.20 | 1.20 | 1.20 | -5.51% | 37,400 |
| Jul 17, 2025 | 1.19 | 1.27 | 1.18 | 1.27 | 1.27 | 6.72% | 35,925 |
| Jul 16, 2025 | 1.20 | 1.20 | 1.16 | 1.19 | 1.19 | 1.71% | 56,900 |
| Jul 15, 2025 | 1.21 | 1.21 | 1.17 | 1.17 | 1.17 | -3.31% | 21,510 |
| Jul 14, 2025 | 1.20 | 1.25 | 1.20 | 1.21 | 1.21 | 1.68% | 75,200 |
| Jul 11, 2025 | 1.15 | 1.19 | 1.15 | 1.19 | 1.19 | 3.48% | 39,000 |
| Jul 10, 2025 | 1.15 | 1.17 | 1.13 | 1.15 | 1.15 | - | 39,800 |
| Jul 9, 2025 | 1.17 | 1.17 | 1.15 | 1.15 | 1.15 | -1.71% | 50,322 |
| Jul 8, 2025 | 1.17 | 1.18 | 1.15 | 1.17 | 1.17 | - | 44,900 |
| Jul 7, 2025 | 1.19 | 1.19 | 1.16 | 1.17 | 1.17 | -0.85% | 79,600 |
| Jul 4, 2025 | 1.18 | 1.20 | 1.18 | 1.18 | 1.18 | 0.85% | 17,500 |
| Jul 3, 2025 | 1.19 | 1.19 | 1.16 | 1.17 | 1.17 | - | 10,329 |
| Jul 2, 2025 | 1.16 | 1.19 | 1.14 | 1.17 | 1.17 | 0.86% | 44,032 |
| Jun 30, 2025 | 1.17 | 1.17 | 1.14 | 1.16 | 1.16 | 1.75% | 70,900 |
| Jun 27, 2025 | 1.19 | 1.22 | 1.14 | 1.14 | 1.14 | -9.52% | 93,800 |
| Jun 26, 2025 | 1.28 | 1.28 | 1.22 | 1.26 | 1.26 | -1.56% | 38,940 |
| Jun 25, 2025 | 1.25 | 1.30 | 1.25 | 1.28 | 1.28 | 3.23% | 38,434 |
| Jun 24, 2025 | 1.20 | 1.24 | 1.10 | 1.24 | 1.24 | -0.80% | 137,900 |
| Jun 23, 2025 | 1.35 | 1.36 | 1.20 | 1.25 | 1.25 | -7.41% | 81,500 |
| Jun 20, 2025 | 1.39 | 1.45 | 1.35 | 1.35 | 1.35 | -0.74% | 105,000 |
| Jun 19, 2025 | 1.31 | 1.36 | 1.29 | 1.36 | 1.36 | 4.62% | 243,521 |
| Jun 18, 2025 | 1.15 | 1.34 | 1.11 | 1.30 | 1.30 | 20.37% | 367,300 |
| Jun 17, 2025 | 1.10 | 1.10 | 1.05 | 1.08 | 1.08 | 9.09% | 41,600 |
| Jun 16, 2025 | 1.01 | 1.10 | 0.96 | 0.99 | 0.99 | -5.71% | 47,500 |
| Jun 13, 2025 | 1.05 | 1.05 | 1.00 | 1.05 | 1.05 | - | 750,514 |
| Jun 12, 2025 | 1.00 | 1.05 | 1.00 | 1.05 | 1.05 | - | 541,000 |
| Jun 11, 2025 | 1.00 | 1.05 | 1.00 | 1.05 | 1.05 | - | 471,400 |
| Jun 10, 2025 | 1.05 | 1.05 | 1.00 | 1.05 | 1.05 | - | 245,500 |
| Jun 9, 2025 | 1.05 | 1.05 | 1.00 | 1.05 | 1.05 | - | 273,132 |
| Jun 6, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 216,500 |
| Jun 5, 2025 | 1.05 | 1.05 | 1.02 | 1.05 | 1.05 | - | 79,200 |