Skip to main content
logo
Muzhu Mining Ltd. (CSE:MUZU)
Canada flag Canada · Delayed Price · Currency is CAD
0.0950
+0.0150 (18.75%)
Dec 1, 2025, 1:23 PM EST

Muzhu Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 27, 20250.060.090.060.080.08-63,360
Nov 26, 20250.050.080.050.080.0845.45%172,000
Nov 24, 20250.070.070.050.060.06-15.38%78,000
Nov 21, 20250.060.070.060.070.078.33%39,000
Nov 19, 20250.050.060.050.060.06-240,000
Nov 18, 20250.060.060.050.060.06-7.69%221,360
Nov 17, 20250.060.070.060.070.07-7.14%231,334
Nov 14, 20250.060.070.050.070.07-66,000
Nov 13, 20250.060.070.060.070.0716.67%81,888
Nov 12, 20250.070.070.060.060.06-14.29%92,556
Nov 11, 20250.070.070.070.070.07-15,000
Nov 5, 20250.060.070.060.070.0727.27%6,000
Nov 4, 20250.060.060.060.060.06-8.33%40,000
Oct 31, 20250.070.070.060.060.06-140,000
Oct 30, 20250.060.070.060.060.06-14.29%231,500
Oct 29, 20250.070.070.070.070.07-3,000
Oct 24, 20250.070.070.070.070.07-6.67%1,000
Oct 23, 20250.080.080.080.080.0825.00%4,000
Oct 22, 20250.070.080.060.060.06-7.69%13,000
Oct 21, 20250.070.070.070.070.07-7.14%51,000
Oct 16, 20250.070.070.070.070.077.69%124,000
Oct 15, 20250.070.070.070.070.07-7.14%107,000
Oct 14, 20250.070.070.070.070.07-6.67%147,000
Oct 9, 20250.080.080.080.080.08-30,000
Oct 8, 20250.070.080.070.080.08-96,000
Oct 7, 20250.080.080.080.080.08-6.25%25,000
Oct 6, 20250.070.080.070.080.08-261,000
Oct 3, 20250.080.080.070.080.08-40,330
Oct 2, 20250.080.080.080.080.086.67%81,100
Oct 1, 20250.080.080.080.080.08-6.25%20,000
Sep 29, 20250.070.080.070.080.086.67%37,000
Sep 26, 20250.080.080.080.080.0815.38%16,000
Sep 25, 20250.070.070.070.070.07-13.33%40,000
Sep 24, 20250.080.080.080.080.08-6.25%20,000
Sep 23, 20250.070.080.070.080.086.67%156,000
Sep 22, 20250.070.080.070.080.08-6.25%11,000
Sep 19, 20250.060.080.060.080.0823.08%26,000
Sep 18, 20250.070.080.060.070.07-7.14%89,000
Sep 17, 20250.070.070.070.070.07-12.50%1,000
Sep 16, 20250.060.080.060.080.0823.08%300,330
Sep 15, 20250.060.070.060.070.07-13.33%146,000
Sep 12, 20250.070.080.070.080.08-61,099
Sep 11, 20250.070.080.060.080.08-6.25%110,000
Sep 10, 20250.080.080.080.080.0833.33%6,000
Sep 9, 20250.070.070.060.060.06-14.29%51,000
Sep 8, 20250.070.070.070.070.07-12.50%25,000
Sep 5, 20250.080.080.080.080.08-26,000
Sep 4, 20250.070.080.070.080.08-131,000
Sep 3, 20250.070.080.070.080.08-29,000
Sep 2, 20250.080.080.080.080.08-5.88%35,000