Mistango River Resources Inc. (CSE: MIS)
Canada
· Delayed Price · Currency is CAD 0.0300
0.00 (0.00%)
Jan 30, 2025, 9:30 AM EST
Mistango River Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 31, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -16.67% | 250,600 |
| Jan 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 6,500 |
| Jan 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -14.29% | 199,000 |
| Jan 28, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | - | 16.67% | 34,000 |
| Jan 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 10,000 |
| Jan 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 5,000 |
| Jan 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 1,000 |
| Jan 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Jan 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Jan 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 1,250 |
| Jan 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -14.29% | 10,000 |
| Jan 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Jan 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Jan 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Jan 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 3,000 |
| Jan 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Jan 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 15,000 |
| Jan 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Jan 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Jan 6, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 27,000 |
| Jan 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Jan 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Dec 31, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | 16.67% | 1,000 |
| Dec 30, 2024 | 0.04 | 0.04 | 0.03 | 0.03 | - | - | 71,000 |
| Dec 27, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | -14.29% | 317,000 |
| Dec 24, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | 16.67% | 1,000 |
| Dec 23, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | -14.29% | 1,625 |
| 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 |