Mustang Energy Corp. (MECPF)
OTCMKTS
· Delayed Price · Currency is USD
0.1274
-0.0023 (-1.77%)
Jun 25, 2025, 4:00 PM EDT
Mustang Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2025 | 0.12 | 0.14 | 0.12 | 0.13 | 0.13 | 2.08% | 87,260 |
| Jun 25, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -1.77% | 41,359 |
| Jun 24, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 1.49% | 7,549 |
| Jun 23, 2025 | 0.13 | 0.13 | 0.11 | 0.13 | 0.13 | 1.07% | 77,930 |
| Jun 20, 2025 | 0.12 | 0.14 | 0.12 | 0.13 | 0.13 | -2.99% | 23,949 |
| Jun 18, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -5.47% | 24,880 |
| Jun 17, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 2.30% | 11,515 |
| Jun 16, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | 1.85% | 17,875 |
| Jun 13, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.27% | 28,215 |
| Jun 12, 2025 | 0.15 | 0.16 | 0.13 | 0.13 | 0.13 | -1.00% | 28,185 |
| Jun 11, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | -1.46% | 114,556 |
| Jun 10, 2025 | 0.15 | 0.16 | 0.13 | 0.14 | 0.14 | -10.25% | 38,776 |
| Jun 9, 2025 | 0.19 | 0.19 | 0.15 | 0.15 | 0.15 | -7.60% | 257,416 |
| Jun 6, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 3.89% | 27,754 |
| Jun 5, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.45% | 17,817 |
| Jun 4, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -2.82% | 53,310 |
| Jun 3, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.91% | 15,525 |
| Jun 2, 2025 | 0.17 | 0.18 | 0.16 | 0.16 | 0.16 | 6.80% | 42,845 |
| May 30, 2025 | 0.16 | 0.17 | 0.15 | 0.15 | 0.15 | -8.28% | 43,486 |
| May 29, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -2.40% | 140,386 |
| May 28, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.18% | 31,551 |
| May 27, 2025 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | 0.41% | 59,974 |
| May 23, 2025 | 0.18 | 0.20 | 0.16 | 0.17 | 0.17 | -4.44% | 99,565 |
| May 22, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 2.39% | 37,004 |
| May 21, 2025 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -4.29% | 41,231 |
| May 20, 2025 | 0.18 | 0.20 | 0.18 | 0.18 | 0.18 | 2.33% | 7,463 |
| May 19, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -4.05% | 6,558 |
| May 16, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 2.78% | 34,130 |
| May 15, 2025 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | -9.77% | 15,918 |
| May 14, 2025 | 0.19 | 0.20 | 0.18 | 0.20 | 0.20 | 9.65% | 1,737 |
| May 13, 2025 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | -5.23% | 20,021 |
| May 12, 2025 | 0.22 | 0.22 | 0.17 | 0.19 | 0.19 | 1.69% | 4,360 |
| May 9, 2025 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -5.03% | 5,324 |
| May 8, 2025 | 0.19 | 0.22 | 0.19 | 0.20 | 0.20 | 7.47% | 35,218 |
| May 7, 2025 | 0.17 | 0.19 | 0.17 | 0.18 | 0.18 | -1.18% | 23,059 |
| May 6, 2025 | 0.18 | 0.19 | 0.17 | 0.19 | 0.19 | 2.24% | 14,499 |
| May 5, 2025 | 0.17 | 0.20 | 0.17 | 0.18 | 0.18 | -0.54% | 30,050 |
| May 2, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | 7.60% | 1,825 |
| May 1, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -1.72% | 7,134 |
| 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 |