Mullen Group Ltd. (TSX:MTL)
Canada flag Canada · Delayed Price · Currency is CAD
14.00
-0.02 (-0.14%)
Jul 11, 2025, 4:00 PM EDT

Mullen Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 11, 2025 14.00 14.06 13.90 14.03 14.03 0.04% 149,626
Jul 10, 2025 14.20 14.21 13.96 14.02 14.02 -2.03% 299,904
Jul 9, 2025 14.16 14.33 14.16 14.31 14.31 1.13% 165,811
Jul 8, 2025 14.24 14.42 14.02 14.15 14.15 -2.01% 256,023
Jul 7, 2025 14.43 14.47 14.35 14.44 14.44 0.28% 290,800
Jul 4, 2025 14.33 14.44 14.33 14.40 14.40 -0.28% 36,000
Jul 3, 2025 14.41 14.51 14.28 14.44 14.44 0.49% 118,800
Jul 2, 2025 14.26 14.42 14.21 14.37 14.37 1.27% 168,900
Jun 30, 2025 14.14 14.21 14.07 14.19 14.19 - 99,700
Jun 27, 2025 14.20 14.25 14.10 14.19 14.12 0.28% 138,400
Jun 26, 2025 14.14 14.15 14.08 14.15 14.08 0.57% 112,200
Jun 25, 2025 14.22 14.22 14.05 14.07 14.00 -0.64% 111,300
Jun 24, 2025 14.17 14.22 14.10 14.16 14.09 0.21% 98,713
Jun 23, 2025 14.07 14.14 14.05 14.13 14.06 - 166,637
Jun 20, 2025 14.14 14.15 14.06 14.13 14.06 0.43% 89,125
Jun 19, 2025 14.07 14.14 14.04 14.07 14.00 -0.07% 59,010
Jun 18, 2025 14.08 14.29 14.05 14.08 14.01 0.07% 167,200
Jun 17, 2025 14.30 14.33 14.03 14.07 14.00 -0.99% 225,600
Jun 16, 2025 14.08 14.30 14.03 14.21 14.14 0.78% 109,735
Jun 13, 2025 14.16 14.17 14.03 14.10 14.03 -0.21% 172,300
Jun 12, 2025 14.10 14.17 14.02 14.13 14.06 -0.14% 114,625
Jun 11, 2025 14.24 14.24 14.13 14.15 14.08 -0.07% 96,700
Jun 10, 2025 14.03 14.18 14.00 14.16 14.09 1.43% 193,500
Jun 9, 2025 13.99 14.10 13.95 13.96 13.89 0.22% 170,400
Jun 6, 2025 14.00 14.06 13.89 13.93 13.86 -0.36% 135,539
Jun 5, 2025 14.05 14.06 13.96 13.98 13.91 -0.57% 149,400
Jun 4, 2025 14.09 14.20 14.05 14.06 13.99 -0.14% 130,800
Jun 3, 2025 14.21 14.21 14.03 14.08 14.01 -0.56% 173,900
Jun 2, 2025 14.05 14.24 13.87 14.16 14.09 1.51% 161,100
May 30, 2025 14.31 14.31 13.94 13.95 13.95 -2.11% 217,446
May 29, 2025 14.24 14.31 14.11 14.25 14.18 0.71% 166,047
May 28, 2025 14.23 14.26 14.13 14.15 14.08 -0.49% 100,700
May 27, 2025 14.20 14.28 14.12 14.22 14.15 0.71% 149,025
May 26, 2025 14.13 14.21 14.11 14.12 14.05 0.50% 53,048
May 23, 2025 13.94 14.10 13.94 14.05 13.98 0.21% 126,810
May 22, 2025 14.00 14.07 13.89 14.02 13.95 - 125,600
May 21, 2025 14.25 14.30 14.00 14.02 13.95 -1.61% 122,131
May 20, 2025 14.30 14.37 14.21 14.25 14.18 -0.35% 115,600
May 16, 2025 14.42 14.43 14.26 14.30 14.23 -0.56% 114,100
May 15, 2025 14.27 14.41 14.20 14.38 14.31 1.05% 182,233
May 14, 2025 14.37 14.37 14.18 14.23 14.16 -0.91% 115,100
May 13, 2025 14.12 14.56 14.01 14.36 14.29 3.01% 328,708
May 12, 2025 13.78 13.97 13.65 13.94 13.87 3.03% 173,806
May 9, 2025 13.60 13.60 13.48 13.53 13.46 0.37% 131,243
May 8, 2025 13.50 13.60 13.40 13.48 13.41 0.37% 151,640
May 7, 2025 13.35 13.44 13.30 13.43 13.36 0.83% 152,916
May 6, 2025 13.20 13.34 13.20 13.32 13.25 0.99% 135,101
May 5, 2025 13.28 13.31 13.17 13.19 13.13 -0.45% 119,700
May 2, 2025 13.25 13.31 13.16 13.25 13.18 1.07% 153,814
May 1, 2025 13.22 13.22 13.04 13.11 13.05 - 135,819