Ryzon Materials Limited (MNSEF)
OTCMKTS · Delayed Price · Currency is USD
0.0100
0.00 (0.00%)
Aug 22, 2025, 4:00 PM EDT
Ryzon Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 19.00% | 4,000 |
| Aug 21, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -9.91% | 242,940 |
| Aug 20, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 11.00% | 865 |
| Aug 19, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -36.31% | 31,000 |
| Aug 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 57.00% | 152,350 |
| Aug 15, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -56.52% | 100 |
| Aug 14, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -17.86% | 43,321 |
| Aug 13, 2025 | 0.02 | 0.03 | 0.01 | 0.03 | 0.03 | - | 58,317 |
| Aug 12, 2025 | 0.01 | 0.03 | 0.01 | 0.03 | 0.03 | - | 60,529 |
| Aug 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 100 |
| Aug 8, 2025 | 0.02 | 0.03 | 0.01 | 0.03 | 0.03 | - | 11,000 |
| Aug 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 86.67% | 172 |
| Aug 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 200,021 |
| Aug 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -21.05% | 1,414 |
| Aug 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Aug 1, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -32.14% | 17,200 |
| Jul 31, 2025 | 0.03 | 0.03 | 0.01 | 0.03 | 0.03 | 12.00% | 11,300 |
| Jul 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.37% | 11,749 |
| Jul 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 167.00% | 32,091 |
| Jul 28, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1 |
| Jul 25, 2025 | 0.03 | 0.03 | 0.01 | 0.01 | 0.01 | -65.52% | 19,620 |
| Jul 24, 2025 | 0.01 | 0.03 | 0.01 | 0.03 | 0.03 | 190.00% | 64,011 |
| Jul 23, 2025 | 0.03 | 0.03 | 0.01 | 0.01 | 0.01 | -54.95% | 99,152 |
| Jul 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 45.10% | 1,564 |
| Jul 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -23.50% | 35,406 |
| Jul 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 14,000 |
| Jul 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | 15,600 |
| Jul 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 4,451 |
| Jul 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -43.40% | 6,294 |
| Jul 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 32.50% | 9,013 |
| Jul 11, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | 33.33% | 4,000 |
| Jul 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1 |
| Jul 9, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -43.40% | 3,000 |
| Jul 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 154 |
| Jul 7, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 27.71% | 5,160 |
| Jul 3, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -3.49% | 36,131 |
| Jul 2, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -23.21% | 2,971 |
| Jul 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.45% | 428 |
| Jun 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 65.71% | 6,986 |
| Jun 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 500 |
| Jun 26, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -0.57% | 37,352 |
| Jun 25, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 64,428 |
| Jun 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -41.33% | 31,000 |
| Jun 23, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 93.55% | 627,000 |
| Jun 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -38.00% | 22,244 |
| Jun 18, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 66.67% | 319,800 |
| Jun 17, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -50.00% | 164,126 |
| Jun 16, 2025 | 0.02 | 0.03 | 0.01 | 0.03 | 0.03 | 500.00% | 1,871,527 |
| Jun 13, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -54.55% | 92,800 |
| Jun 12, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -45.00% | 1,387,400 |