Mustang Energy Corp. (MECPF)
OTCMKTS
· Delayed Price · Currency is USD
0.1741
-0.0107 (-5.82%)
Apr 30, 2025, 4:00 PM EDT
Mustang Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2025 | 0.17 | 0.19 | 0.17 | 0.17 | 0.17 | -5.82% | 19,063 |
| Apr 29, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 3.67% | 6,266 |
| Apr 28, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 0.96% | 13,432 |
| Apr 25, 2025 | 0.20 | 0.20 | 0.17 | 0.18 | 0.18 | -1.04% | 20,890 |
| Apr 24, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -5.03% | 31,057 |
| Apr 23, 2025 | 0.17 | 0.20 | 0.17 | 0.19 | 0.19 | -0.27% | 129,696 |
| Apr 22, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 8.91% | 13,697 |
| Apr 21, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -3.90% | 34,739 |
| Apr 17, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | -0.17% | 16,687 |
| Apr 16, 2025 | 0.20 | 0.20 | 0.17 | 0.18 | 0.18 | 2.97% | 44,655 |
| Apr 15, 2025 | 0.20 | 0.20 | 0.17 | 0.18 | 0.18 | -6.11% | 48,946 |
| Apr 14, 2025 | 0.18 | 0.19 | 0.17 | 0.19 | 0.19 | 1.41% | 62,320 |
| Apr 11, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 8.18% | 11,045 |
| Apr 10, 2025 | 0.20 | 0.20 | 0.17 | 0.17 | 0.17 | -10.67% | 69,654 |
| Apr 9, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 11.94% | 39,136 |
| Apr 8, 2025 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | 2.41% | 31,222 |
| Apr 7, 2025 | 0.20 | 0.20 | 0.16 | 0.17 | 0.17 | -8.29% | 114,285 |
| Apr 4, 2025 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | 3.67% | 38,399 |
| Apr 3, 2025 | 0.20 | 0.20 | 0.17 | 0.17 | 0.17 | -3.00% | 54,498 |
| Apr 2, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 3.06% | 117,184 |
| Apr 1, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | 2.74% | 107,566 |
| Mar 31, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | 2.10% | 52,754 |
| Mar 28, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 0.91% | 127,379 |
| Mar 27, 2025 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | -0.66% | 80,017 |
| Mar 26, 2025 | 0.21 | 0.21 | 0.17 | 0.17 | 0.17 | -3.37% | 315,341 |
| Mar 25, 2025 | 0.19 | 0.26 | 0.16 | 0.17 | 0.17 | -13.23% | 515,847 |
| Mar 24, 2025 | 0.30 | 0.30 | 0.19 | 0.20 | 0.20 | 8.85% | 1,001,734 |
| Mar 21, 2025 | 0.22 | 0.22 | 0.18 | 0.18 | 0.18 | 5.79% | 6,345 |
| Mar 20, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -0.70% | 4,600 |
| Mar 19, 2025 | 0.19 | 0.22 | 0.16 | 0.17 | 0.17 | -0.12% | 42,419 |
| Mar 18, 2025 | 0.19 | 0.20 | 0.17 | 0.17 | 0.17 | -8.71% | 12,412 |
| Mar 17, 2025 | 0.18 | 0.19 | 0.17 | 0.19 | 0.19 | 8.57% | 28,734 |
| Mar 14, 2025 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 0.34% | 39,761 |
| Mar 13, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | 2.20% | 43,302 |
| Mar 12, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -3.05% | 15,995 |
| Mar 11, 2025 | 0.21 | 0.21 | 0.17 | 0.18 | 0.18 | -2.22% | 84,273 |
| Mar 10, 2025 | 0.19 | 0.20 | 0.17 | 0.18 | 0.18 | 0.78% | 181,341 |
| Mar 7, 2025 | 0.25 | 0.25 | 0.17 | 0.18 | 0.18 | -0.78% | 86,059 |
| Mar 6, 2025 | 0.21 | 0.21 | 0.17 | 0.18 | 0.18 | 2.86% | 29,211 |
| Mar 5, 2025 | 0.21 | 0.21 | 0.17 | 0.18 | 0.18 | -2.78% | 124,556 |
| Mar 4, 2025 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | -2.62% | 81,402 |
| Mar 3, 2025 | 0.20 | 0.21 | 0.16 | 0.18 | 0.18 | -7.58% | 149,473 |
| Feb 28, 2025 | 0.16 | 0.20 | 0.16 | 0.20 | 0.20 | 15.49% | 62,570 |
| Feb 27, 2025 | 0.23 | 0.23 | 0.17 | 0.17 | 0.17 | -3.09% | 237,960 |
| Feb 26, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -2.99% | 439,130 |
| Feb 25, 2025 | 0.21 | 0.21 | 0.18 | 0.18 | 0.18 | -9.97% | 303,735 |
| Feb 24, 2025 | 0.22 | 0.26 | 0.19 | 0.20 | 0.20 | -10.03% | 787,348 |
| Feb 21, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Feb 20, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Feb 19, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |