Skip to main content
Mullen Group Ltd. (TSX: MTL)
Canada flag Canada · Delayed Price · Currency is CAD
14.58
+0.15 (1.04%)
Dec 31, 2024, 4:00 PM EST

Mullen Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 31, 202414.5014.6814.5014.5814.580.55%82,519
Dec 30, 202414.6014.6414.4314.5014.43-1.36%126,309
Dec 27, 202414.7014.8014.6014.7014.630.07%121,103
Dec 24, 202414.7714.7714.5814.6914.62-0.47%51,533
Dec 23, 202414.7014.8114.5714.7614.690.41%101,500
Dec 20, 202414.6014.8014.5014.7014.630.48%144,039
Dec 19, 202414.9015.0214.6014.6314.56-1.35%143,200
Dec 18, 202415.3315.3314.7714.8314.76-2.75%171,000
Dec 17, 202415.2415.3215.1015.2515.18-0.26%152,122
Dec 16, 202415.4115.6615.2615.2915.22-0.78%162,000
Dec 13, 202415.4715.4715.2415.4115.34-0.06%86,828
Dec 12, 202415.4115.4615.3315.4215.35-0.06%124,800
Dec 11, 202415.5815.5815.3815.4315.36-0.19%75,800
Dec 10, 202415.7115.7215.3015.4615.39-1.84%186,707
Dec 9, 202415.5316.0615.5315.7515.671.16%196,700
Dec 6, 202415.7015.7815.4915.5715.49-0.83%77,700
Dec 5, 202415.6215.7915.6215.7015.620.51%118,400
Dec 4, 202415.6115.6515.4515.6215.540.06%130,714
Dec 3, 202415.7015.8515.5315.6115.53-0.64%66,300
Dec 2, 202415.4615.7615.4515.7115.631.62%154,923
Nov 29, 202415.2715.5915.2715.4615.460.19%68,448
Nov 28, 202415.4315.5715.4315.4315.36-30,800
Nov 27, 202415.4415.5315.3515.4315.36-0.06%100,600
Nov 26, 202415.3715.4615.1415.4415.370.46%182,800
Nov 25, 202415.5515.6215.3715.3715.30-0.65%177,600
Nov 22, 202415.5015.5715.4115.4715.40-59,325
Nov 21, 202415.4515.5915.3515.4715.400.85%141,300
Nov 20, 202415.2615.3515.2015.3415.270.13%70,900
Nov 19, 202415.4815.4815.2815.3215.25-1.03%108,702
Nov 18, 202415.4115.6015.3915.4815.410.06%104,700
Nov 15, 202415.6215.6515.3815.4715.40-1.28%67,519
Nov 14, 202415.6915.7015.4915.6715.600.38%120,400
Nov 13, 202415.4915.6515.4315.6115.540.64%104,016
Nov 12, 202415.5715.6015.4015.5115.44-0.32%97,500
Nov 11, 202415.4815.6215.4515.5615.491.04%54,408
Nov 8, 202415.5615.7815.3315.4015.33-1.03%151,400
Nov 7, 202415.6715.6715.5215.5615.49-0.70%97,621
Nov 6, 202415.3715.7015.3715.6715.602.15%123,128
Nov 5, 202415.3015.4715.2115.3415.270.33%91,431
Nov 4, 202415.3015.4515.2515.2915.220.07%144,300
Nov 1, 202415.1215.3115.0715.2815.211.46%193,100
Oct 31, 202415.1115.1314.9715.0614.99-0.26%347,535
Oct 30, 202415.0315.2415.0115.1014.960.27%170,842
Oct 29, 202415.0115.1314.9615.0614.99-0.40%183,431
Oct 28, 202415.2115.3015.0215.1215.05-0.92%214,149
Oct 25, 202415.5915.7215.1115.2615.19-1.61%496,400
Oct 24, 202414.9015.5314.5815.5115.449.30%1,074,200
Oct 23, 202414.2214.2714.0814.1914.12-0.63%131,740
Oct 22, 202414.1814.3014.1014.2814.210.63%179,201
Oct 21, 202414.4714.4714.1614.1914.12-1.46%256,682
Oct 18, 202414.5214.5614.3814.4014.33-1.17%163,819
Oct 17, 202414.5214.5714.4214.5714.500.14%159,313
Oct 16, 202414.6214.6514.5314.5514.48-0.14%106,700
Oct 15, 202414.6414.6614.4614.5714.50-0.07%173,335
Oct 11, 202414.5114.6814.4814.5814.510.69%201,326
Oct 10, 202414.3414.5214.2914.4814.411.19%249,100
Oct 9, 202414.1214.3714.1214.3114.240.70%123,700
Oct 8, 202414.1514.2414.0314.2114.140.42%143,800
Oct 7, 202414.3314.3714.1314.1514.08-1.26%210,012
Oct 4, 202414.3214.3714.2214.3314.260.63%152,918
Oct 3, 202414.0914.2413.9414.2414.171.21%231,400
Oct 2, 202414.1914.1914.0614.0714.00-0.28%112,709
Oct 1, 202414.2014.2714.1014.1114.04-0.84%123,200
Sep 30, 202414.1114.2914.0414.2314.230.92%162,033
Sep 27, 202414.2414.3214.0714.1014.10-0.98%169,300
Sep 26, 202414.3614.4614.2114.2414.17-0.90%175,400
Sep 25, 202414.5514.5614.2914.3714.30-1.03%134,521
Sep 24, 202414.5114.5614.4614.5214.450.41%154,200
Sep 23, 202414.4014.4714.2014.4614.390.63%593,800
Sep 20, 202414.4114.4114.2114.3714.30-1.24%2,711,700
Sep 19, 202414.4314.5514.3014.5514.481.75%252,900
Sep 18, 202414.2814.3514.2014.3014.230.56%259,831
Sep 17, 202414.2914.3314.1114.2214.15-0.07%265,600
Sep 16, 202414.2114.2414.0614.2314.160.85%143,000
Sep 13, 202414.1914.2114.0114.1114.04-0.28%127,144
Sep 12, 202414.0014.1713.9314.1514.081.43%233,909
Sep 11, 202413.9213.9713.6613.9513.880.50%168,508
Sep 10, 202414.1014.1013.7813.8813.81-2.05%260,700
Sep 9, 202414.0014.3413.9514.1714.102.16%306,400
Sep 6, 202414.1614.1613.8613.8713.80-1.77%225,544
Sep 5, 202414.4914.4914.0314.1214.05-2.28%193,448
Sep 4, 202414.1514.5214.1514.4514.382.19%167,400
Sep 3, 202414.2714.3414.0614.1414.07-0.84%137,513
Aug 30, 202414.3614.3814.1014.2614.19-1.38%327,249
Aug 29, 202414.5814.5814.3514.4614.32-0.28%112,518
Aug 28, 202414.4014.5314.3014.5014.36-0.07%174,600
Aug 27, 202414.4914.5614.3214.5114.37-0.82%162,000
Aug 26, 202414.7414.7414.4514.6314.490.07%188,500
Aug 23, 202414.2914.6414.2914.6214.481.88%151,300
Aug 22, 202414.3814.4714.2814.3514.210.07%82,741
Aug 21, 202414.5214.6014.3314.3414.20-0.55%141,427
Aug 20, 202414.4714.5714.3914.4214.28-0.35%98,941
Aug 19, 202414.5614.6214.4514.4714.33-0.21%109,922
Aug 16, 202414.5014.5914.4414.5014.36-0.14%144,149
Aug 15, 202414.4114.6214.4114.5214.380.90%131,900
Aug 14, 202414.1114.4314.1114.3914.252.13%160,300
Aug 13, 202414.1714.2014.0514.0913.95-0.77%105,311
Aug 12, 202414.1514.3114.0914.2014.060.78%95,635
Aug 9, 202414.1414.1613.9514.0913.95-0.49%217,100
Aug 8, 202414.1014.2114.0114.1614.021.43%123,810