Magnis Energy Technologies Ltd (MNSEF)
OTCMKTS · Delayed Price · Currency is USD
0.0250
-0.0017 (-6.37%)
Jul 30, 2025, 12:31 PM EDT
MNSEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 | - | - |