Muzhu Mining Ltd. (CSE:MUZU)
0.1050
+0.0050 (5.00%)
Apr 25, 2025, 3:39 PM EDT
Muzhu Mining Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 25, 2025 | 0.10 | 0.11 | 0.09 | 0.11 | - | 5.00% | 41,500 |
Apr 24, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 35,090 |
Apr 23, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | - |
Apr 22, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | - |
Apr 21, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | -13.04% | 500 |
Apr 17, 2025 | 0.10 | 0.12 | 0.10 | 0.12 | - | 21.05% | 110,000 |
Apr 16, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | - |
Apr 15, 2025 | 0.08 | 0.10 | 0.08 | 0.10 | - | - | 11,000 |
Apr 14, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 3,000 |
Apr 11, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | - | -5.00% | 20,500 |
Apr 10, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | 5.26% | 49,935 |
Apr 9, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | - |
Apr 8, 2025 | 0.08 | 0.10 | 0.08 | 0.10 | - | -5.00% | 109,500 |
Apr 7, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | 25.00% | 5,000 |
Apr 4, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | - | 23.08% | 36,000 |
Apr 3, 2025 | 0.07 | 0.10 | 0.07 | 0.07 | - | -35.00% | 50,500 |
Apr 2, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | - |
Apr 1, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | - |
Mar 31, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | - |
Mar 28, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 12,000 |
Mar 27, 2025 | 0.08 | 0.10 | 0.08 | 0.10 | - | - | 10,593 |
Mar 26, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | - | 11.11% | 11,000 |
Mar 25, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | 33,407 |
Mar 24, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | - |
Mar 21, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | - | 28.57% | 15,000 |
Mar 20, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | - | - | 54,000 |
Mar 19, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | -12.50% | 40,000 |
Mar 18, 2025 | 0.08 | 0.09 | 0.08 | 0.08 | - | 6.67% | 45,000 |
Mar 17, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | -6.25% | 40,000 |
Mar 14, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | - | 14.29% | 37,000 |
Mar 13, 2025 | 0.07 | 0.08 | 0.06 | 0.07 | - | - | 7,000 |
Mar 12, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | - | - | 13,500 |
Mar 11, 2025 | 0.07 | 0.08 | 0.04 | 0.07 | - | -6.67% | 49,000 |
Mar 10, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | - |
Mar 7, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | 50,000 |
Mar 6, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | - |
Mar 5, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | - | 15.38% | 117,000 |
Mar 4, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | - |
Mar 3, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | - |
Feb 28, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | 8.33% | 62,000 |
Feb 27, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | 15,000 |
Feb 26, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | -7.69% | 21,000 |
Feb 25, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | - |
Feb 24, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | - |
Feb 21, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | - |
Feb 20, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | - |
Feb 19, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | - |
Feb 18, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | 18.18% | 1,000 |
Feb 14, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | -8.33% | 2,900 |
Feb 13, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | - |