Mistango River Resources Inc. (CSE:MIS)
Canada · Delayed Price · Currency is CAD 0.0250
0.00 (0.00%)
Jul 18, 2025, 2:19 PM EDT
Mistango River Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 105,000 |
| May 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 25,000 |
| May 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| May 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 1,584,915 |
| May 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 3,000 |
| May 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 427,000 |
| May 20, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | - | - | 1,217,000 |
| May 16, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | - | -20.00% | 1,609,000 |
| May 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| May 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| May 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 2,000 |
| May 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 10,000 |
| May 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 296,000 |
| May 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -16.67% | 39,000 |