Skip to main content
Muzhu Mining Ltd. (CSE: MUZU)
Canada flag Canada · Delayed Price · Currency is CAD
0.0700
+0.0050 (7.69%)
Dec 20, 2024, 4:00 PM EST

Muzhu Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20240.070.070.070.07-7.69%50,000
Dec 19, 20240.070.070.070.07---
Dec 18, 20240.070.070.070.07--176,021
Dec 17, 20240.070.070.070.07--374,250
Dec 16, 20240.070.070.070.07--13.33%15,000
Dec 13, 20240.060.080.060.08-15.38%577,655
Dec 12, 20240.060.070.060.07--7.14%87,000
Dec 11, 20240.060.070.060.07--12,000
Dec 10, 20240.060.070.060.07--12.50%37,000
Dec 9, 20240.080.080.080.08---
Dec 6, 20240.080.080.060.08-6.67%76,500
Dec 5, 20240.080.080.080.08--5,000
Dec 4, 20240.070.080.070.08-25.00%30,000
Dec 3, 20240.060.060.060.06--20.00%181,000
Dec 2, 20240.080.080.080.08--10,000
Nov 29, 20240.070.080.070.08--39,000
Nov 28, 20240.070.080.060.08-15.38%78,500
Nov 27, 20240.070.070.060.07--195,523
Nov 26, 20240.070.070.070.07--13.33%93,500
Nov 25, 20240.070.080.060.08-7.14%144,000
Nov 22, 20240.070.070.060.07--12.50%130,643
Nov 21, 20240.080.080.080.08--30,004
Nov 20, 20240.070.080.070.08--15,000
Nov 19, 20240.080.080.080.08--2,000
Nov 18, 20240.080.080.080.08-14.29%31,271
Nov 15, 20240.070.070.070.07--6.67%51,500
Nov 14, 20240.070.080.070.08-7.14%191,500
Nov 13, 20240.070.070.070.07--12.50%50,000
Nov 12, 20240.070.080.070.08-14.29%114,449
Nov 11, 20240.070.070.070.07-7.69%30,400
Nov 8, 20240.070.070.060.07--145,000
Nov 7, 20240.060.070.060.07--125,000
Nov 6, 20240.070.070.070.07-8.33%71,000
Nov 5, 20240.060.060.060.06---
Nov 4, 20240.060.060.060.06-50.00%89,260
Nov 1, 20240.040.040.040.04---
Oct 31, 20240.040.040.040.04--33.33%19,000
Oct 30, 20240.060.060.060.06---
Oct 29, 20240.050.060.050.06-20.00%133,467
Oct 28, 20240.050.050.050.05---
Oct 25, 20240.050.050.040.05-25.00%28,766
Oct 24, 20240.040.040.040.04--219,000
Oct 23, 20240.040.040.040.04--31,000
Oct 22, 20240.040.040.040.04---
Oct 21, 20240.040.040.040.04--62,000
Oct 18, 20240.040.040.040.04--11.11%50,000
Oct 17, 20240.050.050.050.05--1,000
Oct 16, 20240.050.050.050.05--1,000
Oct 15, 20240.050.050.050.05---
Oct 11, 20240.040.050.040.05-28.57%145,000
Oct 10, 20240.040.040.040.04---
Oct 9, 20240.040.040.040.04-16.67%49,000
Oct 8, 20240.040.040.030.03--14.29%69,000
Oct 7, 20240.040.040.040.04--22.22%25,000
Oct 4, 20240.050.050.050.05-12.50%5,000
Oct 3, 20240.040.040.040.04---
Oct 2, 20240.040.040.040.04--11.11%10,000
Oct 1, 20240.050.050.050.05---
Sep 30, 20240.050.050.050.05-50.00%21,666
Sep 27, 20240.030.030.030.03--33.33%14,000
Sep 26, 20240.050.050.050.05-28.57%13,000
Sep 25, 20240.040.040.040.04---
Sep 24, 20240.040.040.040.04---
Sep 23, 20240.040.040.040.04-16.67%9,368
Sep 20, 20240.030.030.030.03---
Sep 19, 20240.050.050.030.03--33.33%42,000
Sep 18, 20240.050.050.050.05---
Sep 17, 20240.050.050.050.05---
Sep 16, 20240.050.050.050.05---
Sep 13, 20240.050.050.050.05---
Sep 12, 20240.030.050.030.05--6,000
Sep 11, 20240.050.050.050.05---
Sep 10, 20240.050.050.050.05---
Sep 9, 20240.050.050.050.05---
Sep 6, 20240.050.050.050.05---
Sep 5, 20240.050.050.050.05--22,000
Sep 4, 20240.050.050.050.05--34,000
Sep 3, 20240.050.050.050.05--68,685
Aug 30, 20240.040.050.040.05-12.50%50,344
Aug 29, 20240.040.040.040.04---
Aug 28, 20240.040.040.040.04-14.29%10,000
Aug 27, 20240.040.040.040.04--12.50%22,285
Aug 26, 20240.040.040.040.04---
Aug 23, 20240.030.040.030.04-33.33%33,454
Aug 22, 20240.030.030.030.03--33.33%60,000
Aug 21, 20240.050.050.050.05---
Aug 20, 20240.050.050.050.05--3,000
Aug 19, 20240.050.050.050.05--22,150
Aug 16, 20240.050.050.050.05---
Aug 15, 20240.050.050.050.05---
Aug 14, 20240.050.050.050.05---
Aug 13, 20240.050.050.050.05---
Aug 12, 20240.050.050.050.05---
Aug 9, 20240.050.050.050.05---
Aug 8, 20240.050.050.050.05---
Aug 7, 20240.050.050.050.05---
Aug 6, 20240.050.050.050.05--4,371
Aug 2, 20240.050.050.050.05---
Aug 1, 20240.050.050.050.05---
Jul 31, 20240.050.050.050.05---