Mustang Energy Corp. (MECPF)
OTCMKTS · Delayed Price · Currency is USD
0.0852
-0.0001 (-0.12%)
Sep 23, 2025, 4:00 PM EDT
Mustang Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -0.12% | 466 |
| Sep 22, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -10.21% | 56,400 |
| Sep 19, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 8.51% | 1,270 |
| Sep 18, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 8.92% | 33,015 |
| Sep 17, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | 1.36% | 5,070 |
| Sep 16, 2025 | 0.09 | 0.09 | 0.07 | 0.08 | 0.08 | 9.99% | 40,905 |
| Sep 15, 2025 | 0.06 | 0.08 | 0.06 | 0.07 | 0.07 | -7.68% | 8,496 |
| Sep 12, 2025 | 0.06 | 0.08 | 0.06 | 0.08 | 0.08 | 22.99% | 22,584 |
| Sep 11, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -20.92% | 3,830 |
| Sep 10, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 26.26% | 261,972 |
| Sep 9, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -14.05% | 2,099 |
| Sep 8, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -5.85% | 5,100 |
| Sep 5, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 9.02% | 1,010 |
| Sep 4, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -6.49% | 26,785 |
| Sep 3, 2025 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | -5.51% | 46,755 |
| Sep 2, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -6.29% | 4,600 |
| Aug 29, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Aug 28, 2025 | 0.09 | 0.10 | 0.08 | 0.09 | 0.09 | -11.86% | 29,742 |
| Aug 27, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | -4.82% | 14,578 |
| Aug 26, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 9.24% | 1,755 |
| Aug 25, 2025 | 0.08 | 0.10 | 0.08 | 0.10 | 0.10 | 32.80% | 22,215 |
| Aug 22, 2025 | 0.08 | 0.09 | 0.07 | 0.07 | 0.07 | -19.11% | 73,500 |
| Aug 21, 2025 | 0.07 | 0.09 | 0.07 | 0.09 | 0.09 | 27.27% | 29,140 |
| Aug 20, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | 3.58% | 101,516 |
| Aug 19, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -9.69% | 61,167 |
| Aug 18, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | 3.19% | 94,248 |
| Aug 15, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -9.26% | 64,673 |
| Aug 14, 2025 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | -2.16% | 107,788 |
| Aug 13, 2025 | 0.07 | 0.09 | 0.07 | 0.08 | 0.08 | -11.56% | 42,626 |
| Aug 12, 2025 | 0.09 | 0.10 | 0.08 | 0.09 | 0.09 | -10.88% | 173,193 |
| Aug 11, 2025 | 0.11 | 0.11 | 0.09 | 0.10 | 0.10 | 2.90% | 90,526 |
| Aug 8, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -14.16% | 35,565 |
| Aug 7, 2025 | 0.11 | 0.12 | 0.10 | 0.12 | 0.12 | 9.08% | 3,029 |
| Aug 6, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.60% | 6,200 |
| Aug 5, 2025 | 0.12 | 0.13 | 0.11 | 0.11 | 0.11 | -4.64% | 4,241 |
| Aug 4, 2025 | 0.11 | 0.13 | 0.11 | 0.12 | 0.12 | -8.28% | 14,014 |
| Aug 1, 2025 | 0.12 | 0.13 | 0.11 | 0.13 | 0.13 | 4.23% | 1,878 |
| Jul 31, 2025 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | -4.06% | 5,905 |
| Jul 30, 2025 | 0.12 | 0.13 | 0.10 | 0.13 | 0.13 | 10.78% | 34,200 |
| Jul 29, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -2.50% | 12,757 |
| Jul 28, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 7.73% | 11,976 |
| Jul 25, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.94% | 11,774 |
| Jul 24, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.82% | 19,107 |
| Jul 23, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -9.02% | 3,795 |
| Jul 22, 2025 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | 2.87% | 10,177 |
| Jul 21, 2025 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | 12.74% | 19,208 |
| Jul 18, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.59% | 13,055 |
| Jul 17, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.93% | 58,207 |
| Jul 16, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 4.59% | 122,307 |
| Jul 15, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -1.78% | 26,360 |