Manganese X Energy Corp. (MNXXF)
OTCMKTS · Delayed Price · Currency is USD
0.0721
-0.0070 (-8.85%)
Oct 24, 2025, 3:43 PM EDT
Manganese X Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 0.09 | 0.09 | 0.07 | 0.07 | 0.07 | -8.85% | 180,860 |
| Oct 23, 2025 | 0.06 | 0.09 | 0.06 | 0.08 | 0.08 | 23.59% | 587,994 |
| Oct 22, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -0.62% | 160,544 |
| Oct 21, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | 4.89% | 517,920 |
| Oct 20, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 6.78% | 353,456 |
| Oct 17, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -2.77% | 46,926 |
| Oct 16, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -2.67% | 91,865 |
| Oct 15, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -3.08% | 319,416 |
| Oct 14, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 29.95% | 429,815 |
| Oct 13, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | -4.10% | 199,626 |
| Oct 10, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 30 |
| Oct 9, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -0.40% | 39,026 |
| Oct 8, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 6.99% | 22,912 |
| Oct 7, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 3.06% | 39,060 |
| Oct 6, 2025 | 0.05 | 0.06 | 0.04 | 0.05 | 0.05 | 10.36% | 524,983 |
| Oct 3, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 1.22% | 368,938 |
| Oct 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -3.07% | 13,500 |
| Oct 1, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.51% | 45,828 |
| Sep 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -3.70% | 118,442 |
| Sep 29, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 7.28% | 321,160 |
| 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 |