Mistango River Resources Inc. (CSE:MIS)
0.0300
+0.0050 (20.00%)
Aug 8, 2025, 3:38 PM EDT
Mistango River Resources Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 20.00% | 710,821 |
Aug 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
Aug 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 70,288 |
Aug 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 90,000 |
Aug 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
Jul 31, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 1,053,000 |
Jul 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
Jul 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 126,000 |
Jul 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 471,000 |
Jul 25, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | - | 25.00% | 779,000 |
Jul 24, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | - | -20.00% | 450,000 |
Jul 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 60,000 |
Jul 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 125,350 |
Jul 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 95,000 |
Jul 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 2,600 |
Jul 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -16.67% | 593,000 |
Jul 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 20.00% | 1,413,000 |
Jul 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 2,500 |
Jul 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
Jul 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
Jul 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 1,472,637 |
Jul 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 30,000 |
Jul 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 120,000 |
Jul 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
Jul 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 653,350 |
Jul 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 107,250 |
Jul 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 25.00% | 40,500 |
Jun 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
Jun 27, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | - | -20.00% | 148,750 |
Jun 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 25.00% | 517,000 |
Jun 25, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | - | -20.00% | 115,000 |
Jun 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 973,000 |
Jun 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -16.67% | 125,645 |
Jun 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 1,237,900 |
Jun 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 87,000 |
Jun 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 223,000 |
Jun 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 259,000 |
Jun 16, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | - | - | 346,600 |
Jun 13, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | - | 50.00% | 5,752,000 |
Jun 12, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | - | - | 1,098,000 |
Jun 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -20.00% | 80,000 |
Jun 10, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | - | 25.00% | 700,000 |
Jun 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 3,000 |
Jun 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 20,000 |
Jun 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
Jun 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 162,000 |
Jun 3, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | - | - | 934,000 |
Jun 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
May 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 20,000 |
May 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 108,050 |