Marlin Gold Mining Ltd (MLNZF) Exchange: OTCQX
Data as of June 26, 2025
$0.10 ($0.00) 0.79%
Marlin Gold Mining Ltd - Daily Information
Click for more stock information on Marlin Gold Mining Ltd.| Daily Information | Data |
|---|---|
| Date | June 26, 2025 |
| Open | $0.10 |
| Previous Close | $0.10 |
| High | $0.10 |
| Low | $0.10 |
| Adjusted Open | $0.10 |
| Previous Adjusted Close | $0.10 |
| Adjusted High | $0.10 |
| Adjusted Low | $0.10 |
Invest in Marlin Gold Mining Ltd (MLNZF)
Historical Stock Data for Marlin Gold Mining Ltd (MLNZF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2018-11-12 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 2,000 |
| 2018-11-09 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 4,500 |
| 2018-11-05 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 9,500 |
| 2018-11-01 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 17,000 |
| 2018-10-25 | $0.09 | $0.09 | $0.08 | $0.08 | $0.08 | 23,000 |
| 2018-10-18 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 9,500 |
| 2018-10-10 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 4,000 |
| 2018-10-04 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 37,000 |
| 2018-10-03 | $0.10 | $0.10 | $0.09 | $0.09 | $0.09 | 12,075 |
| 2018-10-01 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 800 |
| 2018-09-28 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 3,450 |
| 2018-09-21 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 5,600 |
| 2018-09-19 | $0.09 | $0.10 | $0.09 | $0.10 | $0.10 | 10,500 |
| 2018-09-17 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 10,000 |
| 2018-09-12 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 99,500 |
| 2018-09-10 | $0.08 | $0.09 | $0.08 | $0.09 | $0.09 | 20,000 |
| 2018-09-05 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 10,000 |
| 2018-09-04 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 10,000 |
| 2018-08-28 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 6,000 |
| 2018-08-24 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 66,000 |
| 2018-08-23 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 10,300 |
| 2018-08-22 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 1,500 |
| 2018-08-17 | $0.10 | $0.11 | $0.10 | $0.11 | $0.11 | 18,900 |
| 2018-08-15 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 100,000 |
| 2018-08-14 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 32,500 |
| 2018-08-13 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 41,300 |
| 2018-08-10 | $0.12 | $0.12 | $0.08 | $0.10 | $0.10 | 268,000 |
| 2018-08-08 | $0.18 | $0.18 | $0.14 | $0.15 | $0.15 | 60,100 |
| 2018-08-07 | $0.20 | $0.20 | $0.19 | $0.19 | $0.19 | 3,700 |
| 2018-08-03 | $0.20 | $0.20 | $0.18 | $0.18 | $0.18 | 2,300 |
| 2018-08-02 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 9,800 |
| 2018-08-01 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 200 |
| 2018-07-31 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 500 |
| 2018-07-30 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 200 |
| 2018-07-27 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 10,000 |
| 2018-07-25 | $0.18 | $0.19 | $0.18 | $0.19 | $0.19 | 3,250 |
| 2018-07-24 | $0.17 | $0.20 | $0.16 | $0.18 | $0.18 | 12,450 |
| 2018-07-23 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 650 |
| 2018-07-18 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 2,000 |
| 2018-07-16 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 625 |
| 2018-07-13 | $0.20 | $0.20 | $0.19 | $0.19 | $0.19 | 1,325 |
| 2018-07-12 | $0.19 | $0.20 | $0.19 | $0.20 | $0.20 | 5,250 |
| 2018-07-09 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 7,000 |
| 2018-07-06 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 250 |
| 2018-07-05 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 200 |
| 2018-07-03 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 200 |
| 2018-07-02 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 250 |
| 2018-06-29 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 300 |
| 2018-06-28 | $0.21 | $0.21 | $0.20 | $0.20 | $0.20 | 15,400 |
| 2018-06-27 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 250 |
| 2018-06-26 | $0.21 | $0.21 | $0.18 | $0.20 | $0.20 | 7,825 |
| 2018-06-25 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 650 |
| 2018-06-22 | $0.22 | $0.22 | $0.20 | $0.20 | $0.20 | 7,700 |
| 2018-06-21 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 200 |
| 2018-06-19 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 7,500 |
| 2018-06-18 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 900 |
| 2018-06-15 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 3,500 |
| 2018-06-14 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 4,500 |
| 2018-06-13 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 6,000 |
| 2018-06-12 | $0.23 | $0.23 | $0.21 | $0.21 | $0.21 | 22,593 |
| 2018-06-08 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 425 |
| 2018-06-07 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 250 |
| 2018-06-06 | $0.22 | $0.22 | $0.20 | $0.20 | $0.20 | 60,725 |
| 2018-06-05 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 100 |
| 2018-06-04 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 5,100 |
| 2018-06-01 | $0.23 | $0.23 | $0.21 | $0.21 | $0.21 | 1,800 |
| 2018-05-30 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 200 |
| 2018-05-29 | $0.22 | $0.22 | $0.21 | $0.21 | $0.21 | 2,800 |
| 2018-05-24 | $0.21 | $0.23 | $0.21 | $0.23 | $0.23 | 29,600 |
| 2018-05-22 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 5,000 |
| 2018-05-21 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 7,500 |
| 2018-05-18 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 500 |
| 2018-05-17 | $0.22 | $0.23 | $0.20 | $0.23 | $0.23 | 194,000 |
| 2018-05-16 | $0.21 | $0.23 | $0.21 | $0.22 | $0.22 | 451,959 |
| 2018-05-15 | $0.28 | $0.28 | $0.20 | $0.21 | $0.21 | 1,070,050 |
| 2018-05-14 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 3,000 |
| 2018-05-11 | $0.31 | $0.31 | $0.28 | $0.28 | $0.28 | 5,950 |
| 2018-05-10 | $0.29 | $0.29 | $0.28 | $0.28 | $0.28 | 2,570 |
| 2018-05-09 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 1,000 |
| 2018-05-08 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 70,200 |
| 2018-05-07 | $0.29 | $0.29 | $0.28 | $0.28 | $0.28 | 10,450 |
| 2018-05-04 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 200 |
| 2018-05-03 | $0.29 | $0.29 | $0.28 | $0.28 | $0.28 | 22,450 |
| 2018-05-02 | $0.31 | $0.31 | $0.29 | $0.30 | $0.30 | 19,125 |
| 2018-05-01 | $0.30 | $0.30 | $0.28 | $0.30 | $0.30 | 29,400 |
| 2018-04-30 | $0.33 | $0.33 | $0.33 | $0.33 | $0.33 | 18,750 |
| 2018-04-27 | $0.33 | $0.33 | $0.33 | $0.33 | $0.33 | 100 |
| 2018-04-26 | $0.34 | $0.34 | $0.33 | $0.34 | $0.34 | 3,420 |
| 2018-04-25 | $0.34 | $0.34 | $0.32 | $0.32 | $0.32 | 5,400 |
| 2018-04-24 | $0.34 | $0.34 | $0.34 | $0.34 | $0.34 | 1,500 |
| 2018-04-23 | $0.33 | $0.33 | $0.33 | $0.33 | $0.33 | 4,944 |
| 2018-04-20 | $0.34 | $0.34 | $0.34 | $0.34 | $0.34 | 1,850 |
| 2018-04-19 | $0.33 | $0.35 | $0.33 | $0.35 | $0.35 | 11,850 |
| 2018-04-18 | $0.34 | $0.34 | $0.34 | $0.34 | $0.34 | 16,500 |
| 2018-04-17 | $0.33 | $0.34 | $0.33 | $0.34 | $0.34 | 2,350 |
| 2018-04-16 | $0.34 | $0.34 | $0.33 | $0.33 | $0.33 | 3,950 |
| 2018-04-13 | $0.34 | $0.34 | $0.34 | $0.34 | $0.34 | 300 |
| 2018-04-11 | $0.35 | $0.35 | $0.33 | $0.34 | $0.34 | 3,850 |
| 2018-04-10 | $0.35 | $0.35 | $0.34 | $0.34 | $0.34 | 3,600 |
| 2018-04-09 | $0.34 | $0.35 | $0.34 | $0.35 | $0.35 | 2,500 |
| 2018-04-06 | $0.33 | $0.33 | $0.33 | $0.33 | $0.33 | 6,300 |
| 2018-04-05 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 5,800 |
| 2018-04-04 | $0.34 | $0.35 | $0.32 | $0.35 | $0.35 | 4,300 |
| 2018-04-03 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 2,981 |
| 2018-04-02 | $0.32 | $0.33 | $0.31 | $0.31 | $0.31 | 8,000 |
| 2018-03-29 | $0.31 | $0.32 | $0.31 | $0.32 | $0.32 | 15,169 |
| 2018-03-28 | $0.30 | $0.31 | $0.30 | $0.31 | $0.31 | 11,000 |
| 2018-03-27 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 8,500 |
| 2018-03-26 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 9,000 |
| 2018-03-23 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 7,000 |
| 2018-03-22 | $0.31 | $0.32 | $0.31 | $0.32 | $0.32 | 7,650 |
| 2018-03-21 | $0.31 | $0.31 | $0.30 | $0.31 | $0.31 | 28,000 |
| 2018-03-20 | $0.31 | $0.32 | $0.30 | $0.30 | $0.30 | 22,200 |
| 2018-03-19 | $0.32 | $0.32 | $0.31 | $0.31 | $0.31 | 43,200 |
| 2018-03-16 | $0.31 | $0.32 | $0.31 | $0.32 | $0.32 | 17,187 |
| 2018-03-15 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 500 |
| 2018-03-14 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 32,925 |
| 2018-03-13 | $0.31 | $0.32 | $0.29 | $0.31 | $0.31 | 25,650 |
| 2018-03-12 | $0.32 | $0.32 | $0.29 | $0.30 | $0.30 | 9,200 |
| 2018-03-09 | $0.34 | $0.34 | $0.30 | $0.31 | $0.31 | 204,450 |
| 2018-03-08 | $0.34 | $0.34 | $0.32 | $0.32 | $0.32 | 151,585 |
| 2018-03-07 | $0.39 | $0.39 | $0.34 | $0.34 | $0.34 | 105,000 |
| 2018-03-06 | $0.39 | $0.39 | $0.37 | $0.37 | $0.37 | 4,400 |
| 2018-03-05 | $0.42 | $0.42 | $0.42 | $0.42 | $0.42 | 500 |
| 2018-03-02 | $0.43 | $0.43 | $0.40 | $0.40 | $0.40 | 13,500 |
| 2018-03-01 | $0.42 | $0.43 | $0.42 | $0.43 | $0.43 | 700 |
| 2018-02-28 | $0.43 | $0.43 | $0.43 | $0.43 | $0.43 | 5,200 |
| 2018-02-26 | $0.40 | $0.41 | $0.40 | $0.41 | $0.41 | 7,000 |
| 2018-02-23 | $0.43 | $0.43 | $0.43 | $0.43 | $0.43 | 9,000 |
| 2018-02-22 | $0.43 | $0.43 | $0.43 | $0.43 | $0.43 | 30 |
| 2018-02-20 | $0.46 | $0.46 | $0.43 | $0.43 | $0.43 | 3,150 |
| 2018-02-16 | $0.46 | $0.47 | $0.46 | $0.46 | $0.46 | 2,000 |
| 2018-02-15 | $0.51 | $0.51 | $0.48 | $0.48 | $0.48 | 23,580 |
| 2018-02-14 | $0.47 | $0.47 | $0.47 | $0.47 | $0.47 | 500 |
| 2018-02-13 | $0.34 | $0.40 | $0.34 | $0.40 | $0.40 | 7,000 |
| 2018-02-12 | $0.42 | $0.42 | $0.33 | $0.34 | $0.34 | 125,900 |
| 2018-02-09 | $0.41 | $0.41 | $0.36 | $0.36 | $0.36 | 6,000 |
| 2018-02-08 | $0.43 | $0.45 | $0.43 | $0.45 | $0.45 | 1,600 |
| 2018-02-07 | $0.45 | $0.46 | $0.43 | $0.46 | $0.46 | 4,425 |
| 2018-02-06 | $0.46 | $0.48 | $0.46 | $0.48 | $0.48 | 3,750 |
| 2018-02-05 | $0.44 | $0.46 | $0.43 | $0.46 | $0.46 | 8,600 |
| 2018-02-02 | $0.45 | $0.45 | $0.43 | $0.45 | $0.45 | 2,750 |
| 2018-02-01 | $0.48 | $0.48 | $0.48 | $0.48 | $0.48 | 5,000 |
| 2018-01-31 | $0.47 | $0.47 | $0.44 | $0.44 | $0.44 | 39,000 |
| 2018-01-30 | $0.60 | $0.60 | $0.46 | $0.46 | $0.46 | 12,500 |
| 2018-01-29 | $0.46 | $0.60 | $0.46 | $0.60 | $0.60 | 700 |
| 2018-01-26 | $0.49 | $0.49 | $0.46 | $0.49 | $0.49 | 16,237 |
| 2018-01-25 | $0.49 | $0.50 | $0.49 | $0.49 | $0.49 | 2,000 |
| 2018-01-24 | $0.50 | $0.50 | $0.46 | $0.50 | $0.50 | 1,925 |
| 2018-01-23 | $0.49 | $0.49 | $0.46 | $0.46 | $0.46 | 3,000 |
| 2018-01-22 | $0.50 | $0.50 | $0.50 | $0.50 | $0.50 | 500 |
| 2018-01-19 | $0.50 | $0.50 | $0.50 | $0.50 | $0.50 | 2,950 |
| 2018-01-18 | $0.55 | $0.55 | $0.55 | $0.55 | $0.55 | 12,700 |
| 2018-01-17 | $0.53 | $0.53 | $0.52 | $0.52 | $0.52 | 2,000 |