Ryzon Materials Limited (MNSEF)
OTCMKTS · Delayed Price · Currency is USD
0.0061
-0.0039 (-39.00%)
Oct 17, 2025, 4:00 PM EDT
Ryzon Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Oct 16, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Oct 15, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 21,052 |
| Oct 14, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Oct 13, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 29,000 |
| Oct 10, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Oct 9, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Oct 8, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1.67% | 2,000 |
| Oct 7, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Oct 6, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -3.23% | 35,000 |
| Oct 3, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -65.56% | 41,218 |
| Oct 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 153.52% | 8,600 |
| Oct 1, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -62.63% | 11,600 |
| Sep 30, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 280.00% | 10,250 |
| Sep 29, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Sep 26, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Sep 25, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Sep 24, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -16.67% | 1,400 |
| Sep 23, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 20.00% | 5,000 |
| Sep 22, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -66.67% | 6,000 |
| Sep 19, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Sep 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Sep 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 50.00% | 6,000 |
| Sep 16, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -65.52% | 15,420 |
| Sep 15, 2025 | 0.01 | 0.03 | 0.01 | 0.03 | 0.03 | -3.33% | 25,393 |
| Sep 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Sep 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Sep 10, 2025 | 0.03 | 0.03 | 0.01 | 0.03 | 0.03 | 3.45% | 8,211 |
| Sep 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Sep 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Sep 5, 2025 | 0.01 | 0.03 | 0.01 | 0.03 | 0.03 | 7.41% | 1,356 |
| Sep 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 304 |
| Sep 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 10,000 |
| Sep 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 63.64% | 10,000 |
| Aug 29, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -25.00% | 34,899 |
| Aug 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.72% | 5,000 |
| Aug 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 10.80% | 447 |
| Aug 26, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 35,000 |
| Aug 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 68.07% | 65,400 |
| 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 |