Mustang Energy Corp. (CSE:MEC)
Canada · Delayed Price · Currency is CAD 0.1050
+0.0200 (23.53%)
At close: Dec 5, 2025
Mustang Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.09 | 0.11 | 0.09 | 0.11 | 0.11 | 23.53% | 56,000 |
| Dec 4, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 6.25% | 76,000 |
| Dec 3, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -11.11% | 11,000 |
| Dec 2, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 5.88% | 439,606 |
| Dec 1, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 212,000 |
| Nov 28, 2025 | 0.10 | 0.10 | 0.08 | 0.09 | 0.09 | -10.53% | 208,020 |
| Nov 27, 2025 | 0.08 | 0.10 | 0.08 | 0.10 | 0.10 | 18.75% | 67,000 |
| Nov 26, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -5.88% | 118,000 |
| Nov 25, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -5.56% | 28,773 |
| Nov 24, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 5.88% | 36,000 |
| Nov 21, 2025 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | -5.56% | 74,505 |
| Nov 20, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 81,550 |
| Nov 19, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -5.26% | 835,000 |
| Nov 18, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | -5.00% | 65,500 |
| Nov 17, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | - | 339,500 |
| Nov 14, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 47,500 |
| Nov 13, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | - | 54,321 |
| Nov 12, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 17,880 |
| Nov 11, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -4.55% | 413,000 |
| Nov 10, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 10.00% | 64,512 |
| Nov 7, 2025 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | -13.04% | 838,500 |
| Nov 6, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 39,500 |
| Nov 5, 2025 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | -15.38% | 171,500 |
| Nov 4, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 13.04% | 64,000 |
| 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 |