Promino Nutritional Sciences Inc. (CSE:MUSL)
Canada
· Delayed Price · Currency is CAD 0.0700
+0.0050 (7.69%)
Mar 28, 2025, 4:00 PM EST
CSE:MUSL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | 50,000 |
| Mar 28, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | 7.69% | 1,000 |
| Mar 27, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | -7.14% | 14,500 |
| Mar 26, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | 1,000 |
| Mar 25, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | 7.69% | 9,000 |
| Mar 24, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | - | -7.14% | 77,806 |
| Mar 21, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | 1,000 |
| Mar 20, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | 1,000 |
| Mar 19, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | 7.69% | 69,000 |
| Mar 18, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | 43,000 |
| Mar 17, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | - | - | 127,404 |
| Mar 14, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | - | - | 175,267 |
| Mar 13, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | 92,000 |
| Mar 12, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | - | -7.14% | 143,000 |
| Mar 11, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | 7.69% | 129,000 |
| Mar 10, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | - | - | 86,000 |
| Mar 7, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | 76,000 |
| Mar 6, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | - | - | 193,000 |
| Mar 5, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | - | - | 83,000 |
| Mar 4, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | -7.14% | 124,522 |
| Mar 3, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | 337,499 |
| Feb 28, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | 7.69% | 179,000 |
| Feb 27, 2025 | 0.06 | 0.08 | 0.05 | 0.07 | - | 18.18% | 1,603,308 |
| Feb 26, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | - | - | 432,421 |
| Feb 25, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | - | -8.33% | 271,644 |
| Feb 24, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | - | - | 11,000 |
| Feb 21, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | - | - | 36,000 |
| Feb 20, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | - | - | 198,473 |
| Feb 19, 2025 | 0.07 | 0.08 | 0.06 | 0.06 | - | -14.29% | 460,233 |
| Feb 18, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | - | - | 448,002 |
| Feb 14, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | - | - | 163,666 |
| Feb 13, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | - | - | 77,000 |
| Feb 12, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | - | - | 221,500 |
| Feb 11, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | - | - | 128,000 |
| Feb 10, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | - | 7.69% | 298,478 |
| Feb 7, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | - | 8.33% | 86,000 |
| Feb 6, 2025 | 0.07 | 0.08 | 0.06 | 0.06 | - | -14.29% | 268,800 |
| Feb 5, 2025 | 0.06 | 0.08 | 0.06 | 0.07 | - | 16.67% | 386,700 |
| Feb 4, 2025 | 0.05 | 0.07 | 0.05 | 0.06 | - | 33.33% | 592,336 |
| Feb 3, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | - | -18.18% | 381,962 |
| Jan 31, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | - | 10.00% | 158,900 |
| Jan 30, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | - | -16.67% | 255,809 |
| Jan 29, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | 9.09% | 39,044 |
| Jan 28, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | 125,000 |
| Jan 27, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | 10.00% | 7,500 |
| Jan 24, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | - | -9.09% | 60,044 |
| Jan 23, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | 10,595 |
| Jan 22, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | 10.00% | 103,333 |
| Jan 21, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | - | -16.67% | 182,387 |
| Jan 20, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | 140,000 |