CSE:MUSL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	0.05	0.06	0.05	0.06	0.06	10.00%	280,800
May 21, 2026	0.06	0.06	0.05	0.05	0.05	-	72,010
May 20, 2026	0.05	0.05	0.05	0.05	0.05	-9.09%	23,100
May 19, 2026	0.04	0.08	0.04	0.06	0.06	22.22%	982,999
May 15, 2026	0.05	0.05	0.05	0.05	0.05	-	10,000
May 14, 2026	0.05	0.05	0.04	0.05	0.05	-	427,777
May 13, 2026	0.05	0.05	0.05	0.05	0.05	-	65,000
May 12, 2026	0.04	0.05	0.04	0.05	0.05	-	16,000
May 8, 2026	0.05	0.05	0.05	0.05	0.05	12.50%	1,000
May 7, 2026	0.04	0.04	0.04	0.04	0.04	-11.11%	74,001
May 6, 2026	0.05	0.05	0.05	0.05	0.05	12.50%	2,000
May 5, 2026	0.04	0.04	0.04	0.04	0.04	-	102,111
May 4, 2026	0.04	0.05	0.04	0.04	0.04	14.29%	844,029
May 1, 2026	0.04	0.04	0.04	0.04	0.04	-12.50%	48,000
Apr 30, 2026	0.04	0.04	0.04	0.04	0.04	14.29%	10,000
Apr 29, 2026	0.04	0.04	0.04	0.04	0.04	-	39,000
Apr 28, 2026	0.04	0.04	0.04	0.04	0.04	-	14,302
Apr 27, 2026	0.04	0.04	0.04	0.04	0.04	-12.50%	12,000
Apr 24, 2026	0.04	0.04	0.04	0.04	0.04	14.29%	26,038
Apr 23, 2026	0.04	0.04	0.04	0.04	0.04	-	28,000
Apr 22, 2026	0.03	0.04	0.03	0.04	0.04	16.67%	10,000
Apr 21, 2026	0.03	0.03	0.03	0.03	0.03	-	4,000
Apr 15, 2026	0.04	0.04	0.03	0.03	0.03	-	120,200
Apr 14, 2026	0.04	0.04	0.03	0.03	0.03	-14.29%	39,000
Apr 13, 2026	0.04	0.04	0.04	0.04	0.04	-12.50%	81,000
Apr 9, 2026	0.04	0.04	0.04	0.04	0.04	-	15,000
Apr 8, 2026	0.04	0.04	0.04	0.04	0.04	14.29%	6,000
Apr 7, 2026	0.04	0.04	0.04	0.04	0.04	-	30,000
Apr 6, 2026	0.04	0.04	0.03	0.04	0.04	16.67%	179,000
Apr 2, 2026	0.04	0.04	0.03	0.03	0.03	-25.00%	203,000
Mar 31, 2026	0.05	0.05	0.04	0.04	0.04	-11.11%	15,000
Mar 30, 2026	0.03	0.05	0.03	0.05	0.05	28.57%	234,439
Mar 27, 2026	0.04	0.04	0.04	0.04	0.04	-	2,000
Mar 25, 2026	0.04	0.04	0.04	0.04	0.04	16.67%	43,333
Mar 24, 2026	0.03	0.03	0.03	0.03	0.03	-	126,631
Mar 23, 2026	0.03	0.03	0.03	0.03	0.03	-	196,974
Mar 20, 2026	0.04	0.04	0.03	0.03	0.03	-25.00%	265,863
Mar 19, 2026	0.04	0.04	0.04	0.04	0.04	-	6,000
Mar 17, 2026	0.04	0.04	0.04	0.04	0.04	-	150,100
Mar 16, 2026	0.03	0.06	0.03	0.04	0.04	60.00%	1,132,761
Mar 13, 2026	0.02	0.03	0.02	0.03	0.03	-	179,000
Mar 12, 2026	0.03	0.03	0.03	0.03	0.03	-	12,500
Mar 11, 2026	0.03	0.03	0.02	0.03	0.03	-	241,000
Mar 10, 2026	0.03	0.03	0.03	0.03	0.03	-	212,600
Mar 9, 2026	0.03	0.03	0.03	0.03	0.03	-16.67%	2,666
Mar 4, 2026	0.03	0.03	0.03	0.03	0.03	20.00%	4,000
Mar 3, 2026	0.03	0.03	0.03	0.03	0.03	-16.67%	41,000
Mar 2, 2026	0.03	0.03	0.03	0.03	0.03	-	107,000
Feb 27, 2026	0.03	0.03	0.03	0.03	0.03	-	332,300
Feb 26, 2026	0.03	0.03	0.03	0.03	0.03	-	254,002