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

Minera Irl Ltd (CSE: MIRL )

0.0250 UNCHANGED
Official Closing Price Updated: 12:36 PM EDT, May 28, 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 (%)
May 29, 2020 0.1350 0.1350 0.1350 0 -0.01(-6.90%)
May 28, 2020 0.1400 0.1450 0.1400 0.1450 1,500 +0.00(+3.57%)
May 26, 2020 0.1400 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
May 21, 2020 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
May 20, 2020 0.1600 0.1600 0.1500 0.1500 40,500 -0.01(-6.25%)
May 19, 2020 0.1450 0.1600 0.1450 0.1600 63,500 +0.02(+10.34%)
May 14, 2020 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
May 11, 2020 0.1450 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
May 08, 2020 0.1400 0.1450 0.1400 0.1450 10,000 +0.00(+3.57%)
May 07, 2020 0.1400 0.1400 0.1400 0.1400 300 +0.00(+0.00%)
May 05, 2020 0.1400 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
May 04, 2020 0.1500 0.1500 0.1500 0.1500 10,000 +0.02(+20.00%)
May 01, 2020 0.1250 0.1250 0.1250 0.1250 15,000 -0.02(-16.67%)
Apr 30, 2020 0.1500 0.1500 0.1500 0.1500 13,000 +0.00(+0.00%)
Apr 29, 2020 0.1400 0.1500 0.1400 0.1500 96,668 +0.03(+25.00%)
Apr 27, 2020 0.1200 0.1200 0.1200 0.1200 0 +0.03(+33.33%)
Apr 23, 2020 0.0900 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Apr 22, 2020 0.0950 0.0950 0.0950 0.0950 9,000 +0.01(+5.56%)
Apr 21, 2020 0.1050 0.1050 0.0900 0.0900 40,000 -0.01(-10.00%)
Apr 17, 2020 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Apr 16, 2020 0.1000 0.1000 0.1000 0.1000 22,500 +0.00(+0.00%)
Apr 15, 2020 0.1000 0.1000 0.0900 0.1000 187,999 -0.00(-4.76%)
Apr 14, 2020 0.1050 0.1050 0.1050 0.1050 14,400 +0.00(+0.00%)
Apr 13, 2020 0.1050 0.1050 0.1050 0.1050 19,000 +0.00(+5.00%)
Apr 09, 2020 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Apr 03, 2020 0.1050 0.1050 0.1050 0 +0.01(+16.67%)
Apr 02, 2020 0.1000 0.1000 0.0850 0.0900 500,000 -0.01(-10.00%)
Mar 31, 2020 0.1000 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Mar 30, 2020 0.1150 0.1150 0.1100 0.1100 123,500 -0.01(-8.33%)
Mar 26, 2020 0.1200 0.1200 0.1200 0 +0.01(+9.09%)
Mar 25, 2020 0.1050 0.1150 0.1050 0.1100 210,000 +0.00(+0.00%)
Mar 24, 2020 0.1200 0.1200 0.1050 0.1100 207,500 +0.00(+0.00%)
Mar 23, 2020 0.1100 0.1100 0.1100 0.1100 500 -0.01(-4.35%)
Mar 20, 2020 0.1150 0.1150 0.1150 0.1150 51,500 +0.00(+0.00%)
Mar 19, 2020 0.1150 0.1150 0.1150 0.1150 51,500 +0.01(+15.00%)
Mar 16, 2020 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Mar 12, 2020 0.1000 0.1000 0.1000 0 -0.04(-25.93%)
Mar 11, 2020 0.1400 0.1400 0.1350 0.1350 18,000 -0.01(-3.57%)
Mar 10, 2020 0.1400 0.1400 0.1350 0.1400 62,000 -0.03(-20.00%)
Mar 09, 2020 0.1500 0.1750 0.1300 0.1750 316,523 +0.00(+0.00%)
Mar 06, 2020 0.1750 0.1750 0.1750 0.1750 39,500 +0.00(+0.00%)
Mar 05, 2020 0.1400 0.1750 0.1400 0.1750 71,500 +0.01(+9.37%)
Mar 04, 2020 0.1600 0.1600 0.1600 0.1600 29,978 +0.00(+0.00%)
Mar 03, 2020 0.1550 0.1650 0.1550 0.1600 39,000 -0.02(-11.11%)
Mar 02, 2020 0.1500 0.1800 0.1500 0.1800 3,000 +0.03(+20.00%)
Feb 28, 2020 0.1250 0.1500 0.1250 0.1500 97,000 +0.01(+3.45%)
Feb 27, 2020 0.1450 0.1450 0.1400 0.1450 92,228 -0.01(-3.33%)
Feb 26, 2020 0.1500 0.1500 0.1450 0.1500 47,500 -0.01(-3.23%)
Feb 25, 2020 0.1600 0.1600 0.1500 0.1550 301,000 -0.01(-6.06%)
Feb 24, 2020 0.1800 0.1800 0.1600 0.1650 93,500 -0.01(-8.33%)
Feb 21, 2020 0.1700 0.1800 0.1700 0.1800 48,800 +0.00(+0.00%)
Feb 20, 2020 0.1700 0.1800 0.1700 0.1800 46,608 +0.01(+5.88%)
Feb 19, 2020 0.1700 0.1700 0.1700 0.1700 212,000 -0.01(-5.56%)
Feb 18, 2020 0.1800 0.1800 0.1800 0.1800 100,600 +0.00(+0.00%)
Feb 14, 2020 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Feb 13, 2020 0.1800 0.1800 0.1800 0.1800 33,000 +0.00(+0.00%)
Feb 12, 2020 0.1750 0.1800 0.1600 0.1800 122,000 +0.01(+2.86%)
Feb 11, 2020 0.1750 0.1750 0.1750 0.1750 93,000 +0.00(+0.00%)
Feb 10, 2020 0.1750 0.1750 0.1750 0.1750 30,000 +0.00(+0.00%)
Feb 07, 2020 0.1750 0.1750 0.1750 0.1750 11,000 +0.00(+0.00%)
Feb 06, 2020 0.1750 0.1750 0.1750 0.1750 20,000 +0.00(+2.94%)
Feb 05, 2020 0.1700 0.1700 0.1700 0.1700 6,500 +0.00(+0.00%)
Feb 04, 2020 0.1750 0.1750 0.1600 0.1700 170,000 -0.01(-8.11%)
Feb 03, 2020 0.1900 0.1900 0.1850 0.1850 23,000 +0.01(+5.71%)
Jan 31, 2020 0.1750 0.1850 0.1750 0.1750 18,986 -0.02(-7.89%)
Jan 30, 2020 0.1900 0.1900 0.1900 0.1900 5,000 -0.01(-2.56%)
Jan 29, 2020 0.1750 0.1950 0.1750 0.1950 23,499 +0.02(+8.33%)
Jan 28, 2020 0.1850 0.1950 0.1800 0.1800 27,000 +0.00(+0.00%)
Jan 27, 2020 0.1800 0.1800 0.1800 0.1800 2,500 +0.01(+2.86%)
Jan 24, 2020 0.1750 0.1800 0.1750 0.1750 35,000 -0.01(-2.78%)
Jan 21, 2020 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jan 20, 2020 0.1800 0.1800 0.1800 0.1800 123,000 -0.01(-5.26%)
Jan 17, 2020 0.1700 0.1900 0.1700 0.1900 71,497 +0.02(+11.76%)
Jan 16, 2020 0.1800 0.1800 0.1700 0.1700 74,000 -0.01(-5.56%)
Jan 15, 2020 0.1800 0.1800 0.1700 0.1800 60,404 -0.01(-2.70%)
Jan 14, 2020 0.1800 0.1850 0.1700 0.1850 188,390 +0.01(+2.78%)
Jan 13, 2020 0.1800 0.1800 0.1600 0.1800 515,177 +0.00(+0.00%)
Jan 10, 2020 0.1750 0.1800 0.1750 0.1800 490,066 +0.00(+0.00%)
Jan 09, 2020 0.1800 0.1800 0.1800 0.1800 88,000 +0.00(+0.00%)
Jan 08, 2020 0.1850 0.1850 0.1800 0.1800 106,500 -0.01(-2.70%)
Jan 07, 2020 0.1800 0.1850 0.1750 0.1850 570,200 +0.01(+2.78%)
Jan 06, 2020 0.2000 0.2100 0.1800 0.1800 574,929 +0.02(+12.50%)
Jan 03, 2020 0.1600 0.1600 0.1600 0.1600 110,493 -0.01(-8.57%)
Jan 02, 2020 0.1600 0.1750 0.1600 0.1750 83,500 +0.02(+16.67%)
Dec 31, 2019 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
Dec 27, 2019 0.1600 0.1600 0.1600 0 +0.02(+10.34%)
Dec 24, 2019 0.1450 0.1450 0.1450 0 +0.00(+3.57%)
Dec 23, 2019 0.1400 0.1450 0.1400 0.1400 303,000 +0.02(+12.00%)
Dec 20, 2019 0.1200 0.1300 0.1200 0.1250 44,000 -0.02(-10.71%)
Dec 19, 2019 0.1400 0.1400 0.1400 0.1400 2,000 +0.00(+0.00%)
Dec 18, 2019 0.1250 0.1400 0.1200 0.1400 30,200 +0.02(+12.00%)
Dec 16, 2019 0.1250 0.1250 0.1250 0 -0.01(-7.41%)
Dec 13, 2019 0.1350 0.1350 0.1300 0.1350 36,400 +0.01(+3.85%)
Dec 12, 2019 0.1300 0.1300 0.1300 0.1300 25,000 -0.01(-10.34%)
Dec 11, 2019 0.1300 0.1450 0.1300 0.1450 51,500 +0.01(+11.54%)
Dec 09, 2019 0.1300 0.1300 0.1300 0 +0.01(+8.33%)
Dec 04, 2019 0.1200 0.1200 0.1200 0 -0.02(-17.24%)
Dec 02, 2019 0.1450 0.1450 0.1450 0 +0.01(+7.41%)
Nov 29, 2019 0.1350 0.1350 0.1350 0.1350 5,000 +0.01(+3.85%)
Nov 28, 2019 0.1250 0.1300 0.1250 0.1300 10,000 +0.01(+4.00%)
Nov 27, 2019 0.1250 0.1250 0.1250 0.1250 3,500 -0.01(-3.85%)
Nov 22, 2019 0.1300 0.1300 0.1300 0 +0.02(+18.18%)
Nov 21, 2019 0.1200 0.1200 0.1100 0.1100 36,850 +0.00(+0.00%)
Nov 14, 2019 0.1100 0.1100 0.1100 0 -0.01(-4.35%)
Nov 13, 2019 0.1200 0.1200 0.1150 0.1150 40,000 -0.01(-8.00%)
Nov 07, 2019 0.1250 0.1250 0.1250 0 -0.02(-13.79%)
Nov 05, 2019 0.1450 0.1450 0.1450 0 -0.01(-6.45%)
Oct 31, 2019 0.1550 0.1550 0.1550 0 +0.04(+34.78%)
Oct 30, 2019 0.1150 0.1150 0.1150 0.1150 11,500 +0.00(+0.00%)
Oct 28, 2019 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Oct 23, 2019 0.1150 0.1150 0.1150 0 +0.01(+4.55%)
Oct 18, 2019 0.1100 0.1100 0.1100 0 -0.01(-4.35%)
Oct 17, 2019 0.1150 0.1150 0.1150 0.1150 5,000 -0.00(-4.17%)
Oct 16, 2019 0.1300 0.1300 0.1100 0.1200 14,500 +0.00(+0.00%)
Oct 15, 2019 0.1100 0.1200 0.1100 0.1200 63,432 -0.02(-11.11%)
Oct 10, 2019 0.1350 0.1350 0.1350 0 +0.01(+3.85%)
Oct 09, 2019 0.1250 0.1300 0.1250 0.1300 45,000 +0.00(+0.00%)
Oct 03, 2019 0.1300 0.1300 0.1300 0 +0.01(+13.04%)
Oct 02, 2019 0.1150 0.1200 0.1150 0.1150 65,000 -0.00(-4.17%)
Oct 01, 2019 0.1300 0.1300 0.1100 0.1200 160,195 -0.02(-14.29%)
Sep 30, 2019 0.1400 0.1400 0.1400 0.1400 5,299 +0.00(+0.00%)
Sep 27, 2019 0.1400 0.1500 0.1400 0.1400 50,700 +0.00(+0.00%)
Sep 26, 2019 0.1400 0.1400 0.1400 0.1400 1,000 -0.00(-3.45%)
Sep 25, 2019 0.1450 0.1450 0.1450 0.1450 20,000 +0.00(+0.00%)
Sep 24, 2019 0.1600 0.1600 0.1400 0.1450 191,200 -0.01(-6.45%)
Sep 23, 2019 0.1550 0.1550 0.1450 0.1550 222,000 +0.01(+3.33%)
Sep 20, 2019 0.1550 0.1550 0.1500 0.1500 129,700 -0.01(-3.23%)
Sep 19, 2019 0.1500 0.1700 0.1500 0.1550 105,000 +0.01(+3.33%)
Sep 18, 2019 0.1400 0.1750 0.1400 0.1500 772,931 +0.01(+11.11%)
Sep 17, 2019 0.1850 0.1850 0.1300 0.1350 626,481 -0.05(-27.03%)
Sep 16, 2019 0.1600 0.1900 0.1600 0.1850 686,299 +0.10(+117.65%)
Sep 13, 2019 0.0800 0.0850 0.0800 0.0850 57,500 -0.00(-5.56%)
Sep 12, 2019 0.0900 0.0900 0.0900 0.0900 25,000 +0.00(+0.00%)
Sep 11, 2019 0.0900 0.0900 0.0900 0.0900 5,000 +0.00(+0.00%)
Sep 10, 2019 0.1000 0.1000 0.0900 0.0900 17,000 -0.02(-18.18%)
Sep 09, 2019 0.0900 0.1100 0.0850 0.1100 97,000 +0.00(+0.00%)
Sep 03, 2019 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
Aug 30, 2019 0.1200 0.1200 0.1200 0 +0.02(+20.00%)
Aug 29, 2019 0.1050 0.1100 0.1000 0.1000 104,500 +0.00(+0.00%)
Aug 28, 2019 0.1000 0.1000 0.1000 0.1000 115,000 +0.01(+17.65%)
Aug 23, 2019 0.0850 0.0850 0.0850 0 -0.01(-15.00%)
Aug 21, 2019 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
Aug 19, 2019 0.0900 0.0900 0.0900 0 +0.01(+20.00%)
Aug 15, 2019 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Aug 12, 2019 0.0750 0.0750 0.0750 0 -0.01(-11.76%)
Aug 09, 2019 0.0900 0.0900 0.0850 0.0850 71,000 +0.00(+0.00%)
Aug 07, 2019 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Aug 06, 2019 0.0950 0.1200 0.0850 0.0850 230,000 -0.01(-15.00%)
Aug 02, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jul 31, 2019 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Jul 29, 2019 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Jul 26, 2019 0.1000 0.1000 0.1000 0.1000 10,000 +0.01(+11.11%)
Jul 25, 2019 0.0900 0.0900 0.0900 0.0900 5,500 +0.00(+0.00%)
Jul 23, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jul 22, 2019 0.0850 0.0900 0.0850 0.0900 11,500 +0.01(+12.50%)
Jul 18, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jul 16, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jul 15, 2019 0.0850 0.0850 0.0800 0.0800 110,129 -0.01(-5.88%)
Jul 12, 2019 0.0850 0.0850 0.0850 0.0850 5,000 +0.00(+0.00%)
Jul 04, 2019 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Jun 28, 2019 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Jun 26, 2019 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Jun 25, 2019 0.0850 0.0850 0.0850 0.0850 2,000 +0.00(+0.00%)
Jun 24, 2019 0.0900 0.1050 0.0850 0.0850 87,000 +0.00(+0.00%)
Jun 20, 2019 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Jun 18, 2019 0.0850 0.0850 0.0850 0 +0.01(+13.33%)
Jun 17, 2019 0.0750 0.0750 0.0750 0.0750 13,956 -0.01(-11.76%)
Jun 14, 2019 0.0850 0.0850 0.0850 0.0850 30,000 +0.00(+0.00%)
Jun 13, 2019 0.0850 0.0850 0.0850 0.0850 60,000 +0.01(+13.33%)
Jun 07, 2019 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jun 04, 2019 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
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.