Musk Metals Corp. (CSE:MUSK)
Canada
· Delayed Price · Currency is CAD 0.0250
-0.0050 (-16.67%)
Mar 28, 2025, 12:40 PM EST
Musk Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | - | -20.00% | 268,100 |
| Mar 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -16.67% | 144,000 |
| Mar 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 75,000 |
| Mar 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 6,000 |
| Mar 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 1,000 |
| Mar 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 20.00% | 1,400 |
| Mar 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -16.67% | 42,137 |
| Mar 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 54,000 |
| Mar 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 20.00% | 3,000 |
| Mar 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -16.67% | 283,750 |
| Mar 17, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | - | -14.29% | 27,000 |
| Mar 14, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | - | 16.67% | 23,225 |
| Mar 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -14.29% | 1,031 |
| Mar 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 26,281 |
| Mar 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 1,000 |
| Mar 10, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | - | 16.67% | 206,633 |
| Mar 7, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | - | - | 3,573 |
| Mar 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -14.29% | 6,600 |
| Mar 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -12.50% | 21,000 |
| Mar 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 6,000 |
| Mar 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Feb 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 14.29% | 1,000 |
| Feb 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -12.50% | 1,134 |
| Feb 26, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | - | 14.29% | 10,000 |
| Feb 25, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | - | - | 46,000 |
| Feb 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 66,000 |
| Feb 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 93,100 |
| Feb 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 2,000 |
| Feb 19, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | - | 16.67% | 371,386 |
| Feb 18, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | - | - | 157,189 |
| Feb 14, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | - | - | 74,000 |
| Feb 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -14.29% | 20,016 |
| Feb 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 34,013 |
| Feb 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Feb 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 16.67% | 12,200 |
| Feb 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -14.29% | 1,000 |
| Feb 6, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | - | - | 4,084 |
| Feb 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Feb 4, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | - | -12.50% | 8,000 |
| Feb 3, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | - | 33.33% | 69,485 |
| Jan 31, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | - | -14.29% | 204,000 |
| Jan 30, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | - | 16.67% | 206,750 |
| Jan 29, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | - | - | 135,000 |
| Jan 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -25.00% | 2,814 |
| Jan 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 44,000 |
| Jan 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 134,001 |
| Jan 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 13,500 |
| Jan 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 3,250 |
| Jan 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 14.29% | 9,500 |
| Jan 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -12.50% | 67,870 |