Mustang Energy Corp. (CSE:MEC)
Canada
· Delayed Price · Currency is CAD 0.2450
-0.0150 (-5.77%)
Apr 1, 2025, 9:30 AM EST
Mustang Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | - | -5.77% | 48,500 |
| Mar 31, 2025 | 0.25 | 0.26 | 0.24 | 0.26 | - | 6.12% | 543,386 |
| Mar 28, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | - | -2.00% | 872,307 |
| Mar 27, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | - | -1.96% | 916,899 |
| Mar 26, 2025 | 0.25 | 0.26 | 0.24 | 0.26 | - | 3.03% | 925,863 |
| Mar 25, 2025 | 0.27 | 0.28 | 0.23 | 0.25 | - | -4.81% | 1,801,059 |
| Mar 24, 2025 | 0.30 | 0.30 | 0.26 | 0.26 | - | -5.45% | 2,199,531 |
| Mar 21, 2025 | 0.26 | 0.28 | 0.26 | 0.28 | - | 5.77% | 695,544 |
| Mar 20, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | - | -1.89% | 266,125 |
| Mar 19, 2025 | 0.26 | 0.28 | 0.26 | 0.27 | - | 6.00% | 581,800 |
| Mar 18, 2025 | 0.26 | 0.27 | 0.24 | 0.25 | - | -9.09% | 246,200 |
| Mar 17, 2025 | 0.25 | 0.28 | 0.25 | 0.28 | - | 10.00% | 236,681 |
| Mar 14, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | - | - | 329,250 |
| Mar 13, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | 2.04% | 112,349 |
| Mar 12, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | - | -3.92% | 280,705 |
| Mar 11, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | - | -1.92% | 592,700 |
| Mar 10, 2025 | 0.27 | 0.28 | 0.26 | 0.26 | - | -3.70% | 524,780 |
| Mar 7, 2025 | 0.25 | 0.28 | 0.25 | 0.27 | - | 10.20% | 356,142 |
| Mar 6, 2025 | 0.26 | 0.27 | 0.25 | 0.25 | - | 6.52% | 155,764 |
| Mar 5, 2025 | 0.26 | 0.26 | 0.23 | 0.23 | - | -6.12% | 241,411 |
| Mar 4, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | - | -5.77% | 281,838 |
| Mar 3, 2025 | 0.29 | 0.29 | 0.26 | 0.26 | - | -11.86% | 127,961 |
| Feb 28, 2025 | 0.28 | 0.30 | 0.24 | 0.30 | - | 5.36% | 320,944 |
| Feb 27, 2025 | 0.27 | 0.28 | 0.24 | 0.28 | - | 9.80% | 985,516 |
| Feb 26, 2025 | 0.28 | 0.29 | 0.25 | 0.26 | - | -1.92% | 798,352 |
| Feb 25, 2025 | 0.28 | 0.30 | 0.26 | 0.26 | - | -10.34% | 811,405 |
| Feb 24, 2025 | 0.28 | 0.32 | 0.28 | 0.29 | - | 16.00% | 1,012,864 |
| Feb 21, 2025 | 0.27 | 0.27 | 0.24 | 0.25 | - | -1.96% | 482,400 |
| Feb 20, 2025 | 0.30 | 0.30 | 0.24 | 0.26 | - | -15.00% | 924,710 |
| Feb 19, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | - | -1.64% | 174,132 |
| Feb 18, 2025 | 0.33 | 0.34 | 0.31 | 0.31 | - | -3.17% | 274,510 |
| Feb 14, 2025 | 0.30 | 0.32 | 0.30 | 0.32 | - | 6.78% | 791,856 |
| Feb 13, 2025 | 0.30 | 0.31 | 0.28 | 0.30 | - | 1.72% | 484,626 |
| Feb 12, 2025 | 0.33 | 0.34 | 0.29 | 0.29 | - | -12.12% | 455,255 |
| Feb 11, 2025 | 0.32 | 0.33 | 0.30 | 0.33 | - | -4.35% | 242,000 |
| Feb 10, 2025 | 0.29 | 0.35 | 0.29 | 0.35 | - | 30.19% | 541,994 |
| Feb 7, 2025 | 0.28 | 0.28 | 0.25 | 0.27 | - | 3.92% | 432,706 |
| Feb 6, 2025 | 0.26 | 0.29 | 0.22 | 0.26 | - | -1.92% | 641,833 |
| Feb 5, 2025 | 0.21 | 0.26 | 0.21 | 0.26 | - | 36.84% | 348,976 |
| Feb 4, 2025 | 0.22 | 0.22 | 0.19 | 0.19 | - | -13.64% | 333,070 |
| Feb 3, 2025 | 0.22 | 0.24 | 0.21 | 0.22 | - | 4.76% | 900,071 |
| Jan 31, 2025 | 0.23 | 0.24 | 0.19 | 0.21 | - | -2.33% | 1,153,741 |
| Jan 30, 2025 | 0.24 | 0.24 | 0.21 | 0.22 | - | -6.52% | 297,000 |
| Jan 29, 2025 | 0.25 | 0.26 | 0.23 | 0.23 | - | -6.12% | 527,750 |
| Jan 28, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | - | -5.77% | 127,714 |
| Jan 27, 2025 | 0.27 | 0.28 | 0.25 | 0.26 | - | -1.89% | 1,079,146 |
| Jan 24, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | - | 10.42% | 646,170 |
| Jan 23, 2025 | 0.26 | 0.27 | 0.24 | 0.24 | - | -9.43% | 345,840 |
| Jan 22, 2025 | 0.26 | 0.27 | 0.25 | 0.27 | - | - | 384,933 |
| Jan 21, 2025 | 0.28 | 0.28 | 0.25 | 0.27 | - | - | 691,874 |