Mustang Energy Corp. (CSE:MEC)
Canada
· Delayed Price · Currency is CAD 0.1750
+0.0050 (2.94%)
Jun 23, 2025, 4:00 PM EDT
Mustang Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | - | 2.94% | 53,484 |
| Jun 20, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | - | - | 225,286 |
| Jun 19, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | - | -2.86% | 101,900 |
| Jun 18, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | - | -7.89% | 657,600 |
| Jun 17, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | - | 2.70% | 154,301 |
| Jun 16, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | - | -2.63% | 203,701 |
| Jun 13, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | - | 5.56% | 514,942 |
| Jun 12, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | - | -10.00% | 521,500 |
| Jun 11, 2025 | 0.19 | 0.20 | 0.17 | 0.20 | - | 8.11% | 952,395 |
| Jun 10, 2025 | 0.21 | 0.22 | 0.18 | 0.19 | - | -7.50% | 887,412 |
| Jun 9, 2025 | 0.23 | 0.23 | 0.20 | 0.20 | - | -11.11% | 1,207,782 |
| Jun 6, 2025 | 0.23 | 0.24 | 0.22 | 0.23 | - | 2.27% | 188,740 |
| Jun 5, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | - | 2.33% | 81,500 |
| Jun 4, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | - | -8.51% | 213,500 |
| Jun 3, 2025 | 0.23 | 0.24 | 0.22 | 0.24 | - | 2.17% | 118,322 |
| Jun 2, 2025 | 0.24 | 0.25 | 0.22 | 0.23 | - | 15.00% | 678,577 |
| May 30, 2025 | 0.23 | 0.23 | 0.20 | 0.20 | - | -11.11% | 241,000 |
| May 29, 2025 | 0.24 | 0.24 | 0.22 | 0.23 | - | -4.26% | 490,123 |
| May 28, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | - | 2.17% | 618,454 |
| May 27, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | - | -4.17% | 429,320 |
| May 26, 2025 | 0.24 | 0.25 | 0.23 | 0.24 | - | 2.13% | 682,664 |
| May 23, 2025 | 0.24 | 0.24 | 0.22 | 0.24 | - | -2.08% | 428,407 |
| May 22, 2025 | 0.24 | 0.25 | 0.23 | 0.24 | - | -2.04% | 397,024 |
| May 21, 2025 | 0.26 | 0.26 | 0.23 | 0.25 | - | -2.00% | 331,025 |
| May 20, 2025 | 0.26 | 0.27 | 0.25 | 0.25 | - | -3.85% | 185,917 |
| May 16, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | - | 4.00% | 282,000 |
| May 15, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | - | -3.85% | 177,018 |
| May 14, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | - | - | 157,187 |
| May 13, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | - | 4.00% | 186,596 |
| May 12, 2025 | 0.27 | 0.28 | 0.24 | 0.25 | - | -1.96% | 226,171 |
| May 9, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | - | -5.56% | 176,732 |
| May 8, 2025 | 0.27 | 0.29 | 0.26 | 0.27 | - | - | 304,555 |
| May 7, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | - | 3.85% | 253,114 |
| May 6, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | - | 4.00% | 128,806 |
| May 5, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | - | -3.85% | 319,341 |
| May 2, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | - | 18.18% | 365,083 |
| May 1, 2025 | 0.23 | 0.24 | 0.22 | 0.22 | - | -6.38% | 118,500 |
| Apr 30, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | - | -2.08% | 293,026 |
| Apr 29, 2025 | 0.25 | 0.26 | 0.24 | 0.24 | - | - | 454,332 |
| Apr 28, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | - | -4.00% | 262,185 |
| Apr 25, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | - | -1.96% | 454,688 |
| Apr 24, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | - | -1.92% | 148,256 |
| Apr 23, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | - | - | 163,500 |
| Apr 22, 2025 | 0.24 | 0.27 | 0.24 | 0.26 | - | 8.33% | 744,404 |
| Apr 21, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | - | -4.00% | 87,511 |
| Apr 17, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | 4.17% | 149,700 |
| Apr 16, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | - | -2.04% | 153,314 |
| Apr 15, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | - | -5.77% | 132,550 |
| Apr 14, 2025 | 0.26 | 0.26 | 0.24 | 0.26 | - | 4.00% | 342,900 |
| Apr 11, 2025 | 0.25 | 0.27 | 0.25 | 0.25 | - | 4.17% | 196,973 |