Magnis Energy Technologies Ltd (MNSEF)
OTCMKTS
· Delayed Price · Currency is USD
0.0200
+0.0010 (5.26%)
May 15, 2025, 4:00 PM EDT
MNSEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Apr 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 90,015 |
| Apr 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 25.00% | 5,000 |
| Apr 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -11.11% | 41,250 |
| Apr 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -9.09% | 8,600 |
| Apr 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 21.47% | 6,710 |
| Apr 11, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -18.09% | 31,101 |
| Apr 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 17.06% | 20,501 |
| Apr 9, 2025 | 0.02 | 0.02 | 0.00 | 0.02 | 0.02 | -15.00% | 331,895 |
| Apr 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 24,253 |
| Apr 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -13.04% | 187,400 |
| Apr 4, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 9.52% | 42,478 |
| Apr 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -8.70% | 20,000 |
| Apr 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.96% | 800 |
| Apr 1, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -10.37% | 65,000 |
| Mar 31, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.46% | 2,500 |
| Mar 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.72% | 3,000 |
| Mar 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.07% | 114,900 |
| Mar 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.48% | 11,000 |
| Mar 25, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -11.21% | 85,074 |
| Mar 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.44% | 3,682 |
| Mar 21, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -0.29% | 18,000 |
| Mar 20, 2025 | 0.04 | 0.04 | 0.02 | 0.04 | 0.04 | -2.78% | 42,100 |
| Mar 19, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 23 |
| Mar 18, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 0.28% | 16,250 |
| Mar 17, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 2.57% | 11,676 |
| Mar 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.06% | 1,447 |
| Mar 13, 2025 | 0.02 | 0.04 | 0.02 | 0.04 | 0.04 | 24.38% | 14,188 |
| Mar 12, 2025 | 0.03 | 0.04 | 0.02 | 0.03 | 0.03 | -20.00% | 21,250 |
| Mar 11, 2025 | 0.04 | 0.04 | 0.02 | 0.04 | 0.04 | - | 76,255 |
| Mar 10, 2025 | 0.02 | 0.04 | 0.02 | 0.04 | 0.04 | 48.70% | 20,469 |
| Mar 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -19.70% | 4,769 |