Mustang Energy Corp. (CSE:MEC)
Canada · Delayed Price · Currency is CAD 0.1150
-0.0150 (-11.54%)
Nov 3, 2025, 4:00 PM EST
Mustang Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | -11.54% | 103,500 |
| Oct 30, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.70% | 3,500 |
| Oct 29, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | - | 22,182 |
| Oct 28, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 15,103 |
| Oct 27, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.85% | 1,000 |
| Oct 24, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 8.33% | 20,201 |
| Oct 23, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 9.09% | 21,117 |
| Oct 22, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 525,121 |
| Oct 21, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 48,500 |
| Oct 20, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 92,000 |
| Oct 17, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -4.17% | 193,500 |
| Oct 16, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -11.11% | 181,200 |
| Oct 15, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | - | 18,271 |
| Oct 14, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 3.85% | 44,100 |
| Oct 10, 2025 | 0.14 | 0.14 | 0.12 | 0.13 | 0.13 | - | 34,293 |
| Oct 9, 2025 | 0.11 | 0.14 | 0.11 | 0.13 | 0.13 | 23.81% | 54,500 |
| Oct 8, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 43,500 |
| Oct 7, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -12.00% | 51,000 |
| Oct 6, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 8.70% | 29,221 |
| Oct 3, 2025 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | -17.86% | 14,006 |
| Oct 2, 2025 | 0.11 | 0.14 | 0.11 | 0.14 | 0.14 | 27.27% | 73,200 |
| Oct 1, 2025 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | -8.33% | 50,000 |
| Sep 29, 2025 | 0.11 | 0.14 | 0.11 | 0.12 | 0.12 | 14.29% | 133,264 |
| Sep 26, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.70% | 99,566 |
| Sep 25, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 37,200 |
| Sep 24, 2025 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | -12.00% | 165,000 |
| Sep 23, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 2,200 |
| Sep 22, 2025 | 0.13 | 0.13 | 0.11 | 0.13 | 0.13 | - | 73,648 |
| Sep 19, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | - | 31,500 |
| Sep 18, 2025 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | 13.64% | 66,500 |
| Sep 17, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 33,701 |
| Sep 16, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 4.76% | 249,100 |
| Sep 15, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 1,000 |
| Sep 12, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 210,000 |
| Sep 11, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 154,450 |
| Sep 10, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 298,150 |
| Sep 9, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 7,500 |
| Sep 8, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 42,700 |
| Sep 5, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 67,000 |
| Sep 4, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 4.76% | 661,000 |
| Sep 3, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -4.55% | 168,201 |
| Sep 2, 2025 | 0.14 | 0.14 | 0.11 | 0.11 | 0.11 | -15.38% | 370,507 |
| Aug 29, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.70% | 68,000 |
| Aug 28, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | - | 29,500 |
| Aug 27, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | - | 67,000 |
| Aug 26, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 12.50% | 223,550 |
| Aug 25, 2025 | 0.12 | 0.14 | 0.12 | 0.12 | 0.12 | 4.35% | 277,482 |
| Aug 22, 2025 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | - | 283,050 |
| Aug 21, 2025 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | 15.00% | 92,500 |
| Aug 20, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 5.26% | 103,000 |