Musk Metals Corp. (EMSKF)
OTCMKTS
· Delayed Price · Currency is USD
0.0226
+0.0076 (50.67%)
May 27, 2025, 4:00 PM EDT
Musk Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -46.90% | 3,444 |
| May 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 64.96% | 1,550 |
| May 23, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 18,763 |
| May 22, 2025 | 0.01 | 0.03 | 0.01 | 0.01 | 0.01 | -0.22% | 9,675 |
| May 21, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -23.72% | 627 |
| May 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -34.55% | 22,333 |
| May 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 96.43% | 84,074 |
| May 16, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 15.70% | 1,000 |
| May 15, 2025 | 0.02 | 0.03 | 0.01 | 0.01 | 0.01 | 21.00% | 82,600 |
| May 14, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | - | 11,100 |
| May 13, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -11.50% | 960 |
| May 12, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -54.80% | 4,300 |
| May 9, 2025 | 0.01 | 0.03 | 0.01 | 0.03 | 0.03 | 25.63% | 37,400 |
| May 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| May 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 13,000 |
| May 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 32.67% | 100,188 |
| May 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 50.00% | 4,000 |
| May 2, 2025 | 0.03 | 0.03 | 0.01 | 0.01 | 0.01 | -60.00% | 1,453 |
| May 1, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 38.89% | 3,332 |
| Apr 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -7.22% | 115,000 |
| Apr 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 94.00% | 1,000 |
| Apr 28, 2025 | 0.01 | 0.03 | 0.01 | 0.01 | 0.01 | - | 145,424 |
| Apr 25, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -64.29% | 3,314 |
| Apr 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 40,000 |
| Apr 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 4,000 |
| Apr 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 10,000 |
| Apr 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 4,821 |
| Apr 17, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 21.74% | 50,378 |
| Apr 16, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -0.43% | 11,580 |
| Apr 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.43% | 6,000 |
| Apr 14, 2025 | 0.03 | 0.03 | 0.01 | 0.02 | 0.02 | 53.33% | 51,633 |
| Apr 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Apr 10, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | 50.00% | 16,375 |
| Apr 9, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -50.00% | 30,000 |
| Apr 8, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 8,500 |
| Apr 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 7,245 |
| Apr 4, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 63,142 |
| Apr 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.98% | 126,363 |
| Apr 2, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | 115.00% | 2,491 |
| Apr 1, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -17.36% | 100 |
| Mar 31, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 500 |
| Mar 28, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Mar 27, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -65.43% | 38,727 |
| Mar 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 16.67% | 4,329 |
| Mar 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 50.00% | 20,000 |
| Mar 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 19.55% | 1,018 |
| Mar 21, 2025 | 0.03 | 0.04 | 0.02 | 0.02 | 0.02 | -33.08% | 12,130 |
| Mar 20, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 19.05% | 106,000 |
| Mar 19, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Mar 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 10.53% | 13,100 |