Mistango River Resources Inc. (CSE: MIS)
Canada
· Delayed Price · Currency is CAD 0.0350
+0.0050 (16.67%)
Dec 20, 2024, 4:00 PM EST
Mistango River Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 0.03 | 0.04 | 0.03 | 0.04 | - | 16.67% | 2,000 |
| Dec 19, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 39,200 |
| Dec 18, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Dec 17, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 84,000 |
| Dec 16, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 396,000 |
| Dec 13, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Dec 12, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 15,000 |
| Dec 11, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 140,320 |
| Dec 10, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Dec 9, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 66,100 |
| Dec 6, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 10,000 |
| Dec 5, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | 20.00% | 128,000 |
| Dec 4, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 17,500 |
| Dec 3, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | -16.67% | 1,050 |
| Dec 2, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 18,000 |
| Nov 29, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | -14.29% | 567,000 |
| Nov 28, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Nov 27, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Nov 26, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | -12.50% | 278,999 |
| Nov 25, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 117,000 |
| Nov 22, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 37,000 |
| Nov 21, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Nov 20, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 45,000 |
| Nov 19, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 85,743 |
| Nov 18, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 36,120 |
| Nov 15, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 8,000 |
| Nov 14, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | 14.29% | 26,000 |
| Nov 13, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 22,000 |
| Nov 12, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | -12.50% | 44,000 |
| Nov 11, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 400,000 |
| Nov 8, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | 14.29% | 64,400 |
| Nov 7, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | 16.67% | 70,000 |
| Nov 6, 2024 | 0.04 | 0.04 | 0.03 | 0.03 | - | -25.00% | 701,000 |
| Nov 5, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Nov 4, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Nov 1, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Oct 31, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Oct 30, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | 33.33% | 227,500 |
| Oct 29, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 291,835 |
| Oct 28, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 63,000 |
| Oct 25, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Oct 24, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | -14.29% | 1,000 |
| Oct 23, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Oct 22, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | 16.67% | 22,500 |
| Oct 21, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Oct 18, 2024 | 0.03 | 0.04 | 0.03 | 0.03 | - | - | 176,600 |
| Oct 17, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 12,000 |
| Oct 16, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 122,000 |
| Oct 15, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 123,000 |
| Oct 11, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Oct 10, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 10,000 |
| Oct 9, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 50,000 |
| Oct 8, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 2,250 |
| Oct 7, 2024 | 0.04 | 0.04 | 0.03 | 0.03 | - | - | 25,000 |
| Oct 4, 2024 | 0.04 | 0.04 | 0.03 | 0.03 | - | -14.29% | 1,261,500 |
| Oct 3, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 54,000 |
| Oct 2, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Oct 1, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Sep 30, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Sep 27, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Sep 26, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | 16.67% | 70,120 |
| Sep 25, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | -14.29% | 24,000 |
| Sep 24, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | 16.67% | 170,000 |
| Sep 23, 2024 | 0.04 | 0.04 | 0.03 | 0.03 | - | -14.29% | 727,000 |
| Sep 20, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 7,000 |
| Sep 19, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Sep 18, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 99,000 |
| Sep 17, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Sep 16, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Sep 13, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 98,000 |
| Sep 12, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | 16.67% | 45,000 |
| Sep 11, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 1,000 |
| Sep 10, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 14,300 |
| Sep 9, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 18,000 |
| Sep 6, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 161,973 |
| Sep 5, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Sep 4, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | -14.29% | 9,000 |
| Sep 3, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Aug 30, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | 16.67% | 22,000 |
| Aug 29, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 15,000 |
| Aug 28, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Aug 27, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 111,000 |
| Aug 26, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Aug 23, 2024 | 0.03 | 0.04 | 0.03 | 0.03 | - | - | 1,370,900 |
| Aug 22, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Aug 21, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Aug 20, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Aug 19, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 61,000 |
| Aug 16, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | 20.00% | 13,875 |
| Aug 15, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | -16.67% | 150,000 |
| Aug 14, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Aug 13, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | 20.00% | 226,000 |
| Aug 12, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 17,300 |
| Aug 9, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Aug 8, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | -16.67% | 93,000 |
| Aug 7, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Aug 6, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 350,000 |
| Aug 2, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Aug 1, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 11,003 |
| Jul 31, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |