Mustang Energy Corp. (FRA:92T)
0.0670
-0.0079 (-10.55%)
Last updated: Oct 22, 2025, 8:07 AM CET
Mustang Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 10.29% | 50,400 |
| Oct 22, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -9.21% | - |
| Oct 21, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 11.79% | 1,500 |
| Oct 20, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -4.29% | - |
| Oct 17, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | -6.67% | 65,176 |
| Oct 16, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -6.25% | 153,000 |
| Oct 15, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 0.13% | 19,500 |
| Oct 14, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | - | 17,000 |
| Oct 13, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -1.36% | 8,500 |
| Oct 10, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 8.00% | 2,100 |
| Oct 9, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 11.94% | 44,000 |
| Oct 8, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.90% | 25,046 |
| Oct 7, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 2.00% | 75,000 |
| Oct 6, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | -22.41% | 30,000 |
| Oct 3, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 27.12% | 1,000 |
| Oct 2, 2025 | 0.07 | 0.09 | 0.07 | 0.07 | 0.07 | 1.54% | 20,810 |
| Oct 1, 2025 | 0.07 | 0.09 | 0.07 | 0.07 | 0.07 | 6.56% | 9,000 |
| Sep 30, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.67% | - |
| Sep 29, 2025 | 0.06 | 0.08 | 0.06 | 0.06 | 0.06 | -4.76% | 19,750 |
| Sep 26, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 5.00% | - |
| Sep 25, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -16.55% | - |
| Sep 24, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 30,000 |
| Sep 23, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 10,000 |
| Sep 22, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 14.13% | - |
| Sep 19, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -16.00% | - |
| Sep 18, 2025 | 0.06 | 0.08 | 0.06 | 0.08 | 0.08 | 25.00% | 20,000 |
| Sep 17, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -22.98% | 15,100 |
| Sep 16, 2025 | 0.06 | 0.08 | 0.06 | 0.08 | 0.08 | 9.72% | 52,000 |
| Sep 15, 2025 | 0.06 | 0.08 | 0.06 | 0.07 | 0.07 | 18.14% | 9,300 |
| Sep 12, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 6.18% | - |
| Sep 11, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | -9.44% | - |
| Sep 10, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | 7.39% | 42,000 |
| Sep 9, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -22.30% | - |
| Sep 8, 2025 | 0.06 | 0.08 | 0.06 | 0.07 | 0.07 | 24.63% | 31,000 |
| Sep 5, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -20.82% | 1,000 |
| Sep 4, 2025 | 0.05 | 0.08 | 0.05 | 0.08 | 0.08 | -1.43% | 6,000 |
| Sep 3, 2025 | 0.07 | 0.08 | 0.05 | 0.08 | 0.08 | 6.94% | 106,150 |
| Sep 2, 2025 | 0.08 | 0.10 | 0.07 | 0.07 | 0.07 | -2.83% | 23,571 |
| Sep 1, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.51% | 1,000 |
| Aug 29, 2025 | 0.07 | 0.10 | 0.07 | 0.07 | 0.07 | 2.96% | 17,564 |
| Aug 28, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -5.21% | - |
| Aug 27, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Aug 26, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -18.43% | 7,000 |
| Aug 25, 2025 | 0.09 | 0.09 | 0.07 | 0.09 | 0.09 | 31.00% | 59,860 |
| Aug 22, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 1.60% | 14,000 |
| Aug 21, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 25.05% | 8,450 |
| Aug 20, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.17% | 2,032 |
| Aug 19, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | -14.29% | 77,000 |
| Aug 18, 2025 | 0.05 | 0.07 | 0.05 | 0.07 | 0.07 | -7.77% | 5,000 |
| Aug 15, 2025 | 0.05 | 0.08 | 0.05 | 0.08 | 0.08 | -2.69% | 1,578 |