Mistango River Resources Inc. (CSE:MIS)
Canada · Delayed Price · Currency is CAD 0.0500
-0.0050 (-9.09%)
Oct 30, 2025, 3:53 PM EDT
Mistango River Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -9.09% | 586,800 |
| Oct 29, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 101,000 |
| Oct 28, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | - | 23,600 |
| Oct 27, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -15.38% | 716,074 |
| Oct 24, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 8.33% | 178,090 |
| Oct 23, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 366,625 |
| Oct 22, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -7.69% | 269,000 |
| Oct 21, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.14% | 38,217 |
| Oct 20, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 27.27% | 268,800 |
| Oct 17, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 247,910 |
| Oct 16, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 10.00% | 199,000 |
| Oct 15, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 119,750 |
| Oct 14, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | - | 225,000 |
| Oct 10, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 50,000 |
| Oct 9, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 462,000 |
| Oct 8, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 237,000 |
| Oct 7, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 506,200 |
| Oct 6, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 267,300 |
| Oct 3, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 65,800 |
| Oct 2, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -9.09% | 419,000 |
| Oct 1, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 10.00% | 512,000 |
| Sep 30, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -9.09% | 90,000 |
| Sep 29, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 10.00% | 416,065 |
| Sep 26, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.11% | 1,054,000 |
| Sep 25, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Sep 24, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | - | 73,000 |
| Sep 23, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 12.50% | 222,408 |
| Sep 22, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | - | 929,500 |
| Sep 19, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 884,000 |
| Sep 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 16.67% | 1,676,000 |
| Sep 17, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 156,000 |
| Sep 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 56,000 |
| Sep 15, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 56,000 |
| Sep 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Sep 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 16.67% | 3,000 |
| Sep 10, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 276,333 |
| Sep 9, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 339,000 |
| Sep 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Sep 5, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 525,000 |
| Sep 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Sep 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,039,000 |
| Sep 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 11,000 |
| Aug 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Aug 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 16.67% | 50,000 |
| Aug 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 45,000 |
| Aug 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 31,000 |
| Aug 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 16.67% | 2,800 |
| Aug 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 489,000 |
| Aug 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 3,000 |
| Aug 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 99,600 |