Mistango River Resources Inc. (CSE:MIS)
0.0300
-0.0050 (-14.29%)
Apr 25, 2025, 9:30 AM EDT
Mistango River Resources Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -14.29% | 1,250 |
Apr 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
Apr 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
Apr 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
Apr 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
Apr 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 14,000 |
Apr 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 13,000 |
Apr 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
Apr 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
Apr 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 380,650 |
Apr 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
Apr 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
Apr 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 16.67% | 75,000 |
Apr 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
Apr 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 5,000 |
Apr 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
Apr 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
Apr 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
Mar 31, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 107,000 |
Mar 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -14.29% | 1,000 |
Mar 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
Mar 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
Mar 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
Mar 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
Mar 21, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | - | 40.00% | 280,000 |
Mar 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 6,030 |
Mar 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
Mar 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 324,893 |
Mar 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 84,000 |
Mar 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
Mar 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
Mar 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -16.67% | 4,531 |
Mar 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 20.00% | 4,000 |
Mar 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
Mar 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
Mar 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
Mar 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 5,440 |
Mar 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
Mar 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -16.67% | 50,000 |
Feb 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
Feb 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -14.29% | 5,000 |
Feb 26, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | - | 16.67% | 4,000 |
Feb 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 7,000 |
Feb 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 20.00% | 13,000 |
Feb 21, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | - | -16.67% | 95,421 |
Feb 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
Feb 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
Feb 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 3,000 |
Feb 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
Feb 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 5,000 |