Promino Nutritional Sciences Inc. (CSE:MUSL)
Canada
· Delayed Price · Currency is CAD 0.0550
0.00 (0.00%)
Apr 24, 2025, 4:00 PM EDT
CSE:MUSL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | - | -9.09% | 71,904 |
| Apr 24, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | 2,000 |
| Apr 23, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | - | - | 108,000 |
| Apr 22, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | 10.00% | 3,200 |
| Apr 21, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | - | -9.09% | 128,211 |
| Apr 17, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | 26,000 |
| Apr 16, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | 50,000 |
| Apr 15, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | -8.33% | 24,500 |
| Apr 14, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | - | 20.00% | 740,417 |
| Apr 11, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | - | -9.09% | 4,000 |
| Apr 10, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | - | 10.00% | 8,000 |
| Apr 9, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | - | -9.09% | 12,000 |
| Apr 8, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | 10.00% | 17,000 |
| Apr 7, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | - | -9.09% | 97,312 |
| Apr 4, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | - | - | 86,216 |
| Apr 3, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | - | - | 98,000 |
| Apr 2, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | - | 10.00% | 107,000 |
| Apr 1, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | - | -9.09% | 159,000 |
| Mar 31, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | - | -21.43% | 172,000 |
| 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 |