Skip to main content
logo
Muzhu Mining Ltd. (CSE:MUZU)
Canada flag Canada · Delayed Price · Currency is CAD
0.0650
-0.0050 (-7.14%)
Sep 18, 2025, 3:42 PM EDT

Muzhu Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 17, 20250.070.070.070.07--12.50%1,000
Sep 16, 20250.060.080.060.08-23.08%300,330
Sep 15, 20250.060.070.060.07--13.33%146,000
Sep 12, 20250.070.080.070.08--61,099
Sep 11, 20250.070.080.060.08--6.25%110,000
Sep 10, 20250.080.080.080.08-33.33%6,000
Sep 9, 20250.070.070.060.06--14.29%51,000
Sep 8, 20250.070.070.070.07--12.50%25,000
Sep 5, 20250.080.080.080.08--26,000
Sep 4, 20250.070.080.070.08--131,000
Sep 3, 20250.070.080.070.08--29,000
Sep 2, 20250.080.080.080.08--5.88%35,000
Aug 29, 20250.080.090.080.09--344,000
Aug 28, 20250.090.090.090.09---
Aug 27, 20250.090.090.080.09--5.56%75,000
Aug 26, 20250.090.090.090.09--5.26%50,000
Aug 25, 20250.100.100.100.10---
Aug 22, 20250.090.100.090.10-5.56%16,000
Aug 21, 20250.090.090.090.09--55,000
Aug 20, 20250.080.090.080.09--119,900
Aug 19, 20250.090.090.090.09--5,750
Aug 18, 20250.090.090.090.09--55,000
Aug 15, 20250.090.090.090.09--5.26%7,000
Aug 14, 20250.100.100.100.10---
Aug 13, 20250.100.100.100.10-5.56%5,000
Aug 12, 20250.100.100.090.09--5.26%21,500
Aug 11, 20250.100.100.100.10---
Aug 8, 20250.090.100.090.10--186,400
Aug 7, 20250.090.100.090.10--30,000
Aug 6, 20250.090.100.090.10--5.00%21,000
Aug 5, 20250.100.100.100.10---
Aug 1, 20250.100.100.100.10--11,000
Jul 31, 20250.100.100.100.10---
Jul 30, 20250.100.100.100.10---
Jul 29, 20250.100.100.100.10--1,000
Jul 28, 20250.100.100.100.10--11,500
Jul 25, 20250.100.100.090.10-5.26%31,000
Jul 24, 20250.090.100.090.10-5.56%33,600
Jul 23, 20250.090.090.090.09--30,000
Jul 22, 20250.090.090.090.09---
Jul 21, 20250.090.090.090.09--5.26%300,000
Jul 18, 20250.100.100.100.10--50,000
Jul 17, 20250.100.100.100.10--111,000
Jul 16, 20250.100.100.100.10---
Jul 15, 20250.100.100.100.10---
Jul 14, 20250.100.100.100.10--5.00%161,000
Jul 11, 20250.100.100.100.10--40,000
Jul 10, 20250.100.100.100.10--4.76%270,075
Jul 9, 20250.110.110.110.11---
Jul 8, 20250.110.110.110.11---