Manning Ventures Inc. (CSE:MANN)
Canada · Delayed Price · Currency is CAD 0.2450
0.00 (0.00%)
At close: Feb 27, 2026
Manning Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 0.20 | 0.25 | 0.20 | 0.25 | 0.25 | 22.50% | 5,600 |
| Feb 18, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -73.60% | 82,950 |
| Feb 17, 2026 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 405.00% | - |
| Feb 13, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 7,600 |
| Feb 12, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 30,000 |
| Feb 11, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 71,650 |
| Feb 9, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 400 |
| Feb 4, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 67,520 |
| Jan 30, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 500 |
| Jan 27, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -25.00% | 2,960 |
| Jan 22, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 1,000 |
| Jan 8, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 33.33% | 210 |
| Dec 30, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 5,580 |
| Dec 29, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 150 |
| Dec 23, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 30,000 |
| Dec 19, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 5,250 |
| Dec 17, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 175 |
| Dec 16, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 18,200 |
| Dec 11, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 3,562 |
| Dec 10, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 30,900 |
| Dec 9, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 29,986 |
| Dec 8, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 28,000 |
| Dec 4, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 4,250 |
| Dec 3, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 5,000 |
| Dec 1, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -25.00% | 1,262 |
| Nov 13, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 15,000 |
| Nov 10, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 875 |
| Nov 7, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 5,000 |
| Nov 4, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 4,100 |
| Oct 30, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 925 |
| Oct 28, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 20,000 |
| Oct 24, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -20.00% | 27,700 |
| Oct 23, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 100 |
| Oct 22, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 49,500 |
| Oct 21, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 8,000 |
| Oct 20, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 7,800 |
| Oct 17, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -16.67% | 5,600 |
| Oct 16, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 20.00% | 86,500 |
| Oct 9, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 29,800 |
| Oct 7, 2025 | 0.30 | 0.30 | 0.25 | 0.25 | 0.25 | - | 7,500 |
| Oct 2, 2025 | 0.25 | 0.25 | 0.20 | 0.25 | 0.25 | - | 30,100 |
| Sep 30, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 26,000 |
| Sep 29, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 9,400 |
| Sep 26, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 4,600 |
| Sep 22, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 1,000 |
| Sep 16, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 46,700 |
| Sep 15, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 25.00% | 57,400 |
| Sep 12, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -20.00% | 45,802 |
| Sep 11, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 16,000 |
| Sep 10, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 4,000 |