Manganese X Energy Corp. (MNXXF)
OTCMKTS · Delayed Price · Currency is USD
0.0463
+0.0034 (7.99%)
Sep 29, 2025, 11:29 AM EDT
Manganese X Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -0.37% | 106,990 |
| Sep 25, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -3.93% | 60,981 |
| Sep 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 3.23% | 6,891 |
| Sep 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.70% | 6,532 |
| Sep 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.27% | 8,352 |
| Sep 19, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 1.11% | 16,904 |
| Sep 18, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 3.93% | 127,249 |
| Sep 17, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -8.84% | 65,241 |
| Sep 16, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 3.24% | 60,710 |
| Sep 15, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 7.25% | 29,481 |
| Sep 12, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -9.49% | 54,942 |
| Sep 11, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 10.88% | 411,852 |
| Sep 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.00% | 10,260 |
| Sep 9, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 12.50% | 184,881 |
| Sep 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.63% | 44,735 |
| Sep 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.05% | 321 |
| Sep 4, 2025 | 0.03 | 0.05 | 0.03 | 0.04 | 0.04 | -2.37% | 18,436 |
| Sep 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 18,900 |
| Sep 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 6.12% | 18,900 |
| Aug 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -3.02% | 100,224 |
| Aug 28, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -4.66% | 144,181 |
| Aug 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.60% | 8,294 |
| Aug 26, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 9.18% | 60,000 |
| Aug 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 3.16% | 115,347 |
| Aug 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.36% | 44,502 |
| Aug 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -3.43% | 66,601 |
| Aug 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.42% | 165,181 |
| Aug 19, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -6.48% | 110,801 |
| Aug 18, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | -4.57% | 317,471 |
| Aug 15, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -3.64% | 625 |
| Aug 14, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 4.17% | 15,259 |
| Aug 13, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 1.27% | 24,616 |
| Aug 12, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 5.57% | 19,391 |
| Aug 11, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -6.54% | 213,001 |
| Aug 8, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.20% | 21,352 |
| Aug 7, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -10.93% | 74,060 |
| Aug 6, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 6.24% | 24,820 |
| Aug 5, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 1.44% | 171,459 |
| Aug 4, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | -1.10% | 260,516 |
| Aug 1, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | -9.00% | 243,789 |
| Jul 31, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 4.65% | 167,573 |
| Jul 30, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.08% | 6,292 |
| Jul 29, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Jul 28, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 1.05% | 99,795 |
| Jul 25, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -3.63% | 282,198 |
| Jul 24, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -6.24% | 44,400 |
| Jul 23, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -3.64% | 93,500 |
| Jul 22, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | -2.14% | 26,979 |
| Jul 21, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 23.70% | 539,062 |
| Jul 18, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 8.88% | 114,001 |