Skip to main content
Muzhu Mining Ltd. (CSE:MUZU)
Canada flag Canada · Delayed Price · Currency is CAD
0.0950
+0.0050 (5.56%)
Jun 9, 2025, 3:57 PM EDT

Muzhu Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 9, 20250.080.100.080.10-5.56%193,000
Jun 6, 20250.080.090.080.09--144,260
Jun 5, 20250.080.090.080.09--128,000
Jun 4, 20250.080.090.080.09--55,750
Jun 3, 20250.090.090.090.09---
Jun 2, 20250.080.090.070.09-12.50%13,500
May 30, 20250.080.080.080.08--11.11%90,000
May 29, 20250.090.090.090.09---
May 28, 20250.070.090.060.09-28.57%124,000
May 27, 20250.060.070.060.07--147,700
May 26, 20250.070.070.070.07--106,000
May 23, 20250.070.070.070.07--77,000
May 22, 20250.070.070.070.07--50,000
May 21, 20250.070.070.070.07---
May 20, 20250.070.070.070.07--21,828
May 16, 20250.070.070.070.07--26,000
May 15, 20250.070.070.070.07--6,000
May 14, 20250.070.070.070.07--50,000
May 13, 20250.070.070.070.07--6.67%50,000
May 12, 20250.070.080.070.08--150,000
May 9, 20250.070.080.070.08-15.38%255,000
May 8, 20250.090.090.060.07--31.58%294,001
May 7, 20250.090.100.090.10-5.56%24,000
May 6, 20250.090.090.090.09---
May 5, 20250.090.090.090.09---
May 2, 20250.090.090.090.09---
May 1, 20250.100.100.090.09--15,300
Apr 30, 20250.100.100.090.09--14.29%19,500
Apr 29, 20250.090.110.090.11--9,000
Apr 28, 20250.100.110.100.11--50,000
Apr 25, 20250.100.110.090.11-5.00%41,500
Apr 24, 20250.100.100.100.10--35,090
Apr 23, 20250.100.100.100.10---
Apr 22, 20250.100.100.100.10---
Apr 21, 20250.100.100.100.10--13.04%500
Apr 17, 20250.100.120.100.12-21.05%110,000
Apr 16, 20250.100.100.100.10---
Apr 15, 20250.080.100.080.10--11,000
Apr 14, 20250.100.100.100.10--3,000
Apr 11, 20250.090.100.090.10--5.00%20,500
Apr 10, 20250.100.100.100.10-5.26%49,935
Apr 9, 20250.100.100.100.10---
Apr 8, 20250.080.100.080.10--5.00%109,500
Apr 7, 20250.100.100.100.10-25.00%5,000
Apr 4, 20250.070.080.070.08-23.08%36,000
Apr 3, 20250.070.100.070.07--35.00%50,500
Apr 2, 20250.100.100.100.10---
Apr 1, 20250.100.100.100.10---
Mar 31, 20250.100.100.100.10---
Mar 28, 20250.100.100.100.10--12,000