Magnis Energy Technologies Ltd (MNSEF)
OTCMKTS
· Delayed Price · Currency is USD
0.0265
+0.0050 (23.26%)
Jul 3, 2025, 11:30 AM EDT
MNSEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 66.67% | 252,955 |
| Jun 10, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 52,000 |
| Jun 9, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | 20.00% | 151,000 |
| Jun 6, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | - | 310,005 |
| Jun 5, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -47.37% | 4,750 |
| Jun 4, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 18.75% | 270,943 |
| Jun 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 23.08% | 103,900 |
| Jun 2, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -13.33% | 22,134 |
| May 30, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 50.00% | 573,210 |
| May 29, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -33.33% | 95,204 |
| May 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -21.05% | 100,000 |
| May 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| May 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| May 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| May 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| May 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| May 19, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| May 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| May 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 8.57% | 35,571 |
| May 14, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 118.75% | 116,736 |
| May 13, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -39.85% | 5,990 |
| May 12, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -23.56% | 152,877 |
| May 9, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 97.73% | 607,560 |
| May 8, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -12.00% | 36,996 |
| May 7, 2025 | 0.01 | 0.01 | 0.00 | 0.01 | 0.01 | 81.82% | 562,524 |
| May 6, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -72.08% | 484,360 |
| May 5, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 30.46% | 451,577 |
| May 2, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -20.53% | 560,669 |
| May 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 14,550 |
| Apr 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,210 |
| Apr 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.56% | 1,000 |
| Apr 28, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 2,100 |
| Apr 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 12.50% | 8,500 |
| Apr 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.00% | 23,039 |
| Apr 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 25 |