Mullen Group Ltd. (TSX:MTL)
Canada
· Delayed Price · Currency is CAD 14.13
+0.06 (0.43%)
Jun 20, 2025, 4:00 PM EDT
Mullen Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20, 2025 | 14.14 | 14.15 | 14.06 | 14.13 | 14.13 | 0.43% | 89,125 |
| Jun 19, 2025 | 14.07 | 14.14 | 14.04 | 14.07 | 14.07 | -0.07% | 59,010 |
| Jun 18, 2025 | 14.08 | 14.29 | 14.05 | 14.08 | 14.08 | 0.07% | 167,200 |
| Jun 17, 2025 | 14.30 | 14.33 | 14.03 | 14.07 | 14.07 | -0.99% | 225,600 |
| Jun 16, 2025 | 14.08 | 14.30 | 14.03 | 14.21 | 14.21 | 0.78% | 109,735 |
| Jun 13, 2025 | 14.16 | 14.17 | 14.03 | 14.10 | 14.10 | -0.21% | 172,300 |
| Jun 12, 2025 | 14.10 | 14.17 | 14.02 | 14.13 | 14.13 | -0.14% | 114,625 |
| Jun 11, 2025 | 14.24 | 14.24 | 14.13 | 14.15 | 14.15 | -0.07% | 96,700 |
| Jun 10, 2025 | 14.03 | 14.18 | 14.00 | 14.16 | 14.16 | 1.43% | 193,500 |
| Jun 9, 2025 | 13.99 | 14.10 | 13.95 | 13.96 | 13.96 | 0.22% | 170,400 |
| Jun 6, 2025 | 14.00 | 14.06 | 13.89 | 13.93 | 13.93 | -0.36% | 135,539 |
| Jun 5, 2025 | 14.05 | 14.06 | 13.96 | 13.98 | 13.98 | -0.57% | 149,400 |
| Jun 4, 2025 | 14.09 | 14.20 | 14.05 | 14.06 | 14.06 | -0.14% | 130,800 |
| Jun 3, 2025 | 14.21 | 14.21 | 14.03 | 14.08 | 14.08 | -0.56% | 173,900 |
| Jun 2, 2025 | 14.05 | 14.24 | 13.87 | 14.16 | 14.16 | 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 |
| Apr 30, 2025 | 12.93 | 13.15 | 12.86 | 13.11 | 13.11 | -0.08% | 179,800 |
| Apr 29, 2025 | 13.09 | 13.19 | 13.05 | 13.12 | 13.05 | 0.23% | 185,982 |
| Apr 28, 2025 | 13.07 | 13.23 | 13.00 | 13.09 | 13.02 | 0.23% | 208,200 |
| Apr 25, 2025 | 13.20 | 13.30 | 13.03 | 13.06 | 12.99 | -1.28% | 164,926 |
| Apr 24, 2025 | 12.71 | 13.50 | 12.71 | 13.23 | 13.16 | 6.18% | 625,539 |
| Apr 23, 2025 | 12.47 | 12.49 | 11.89 | 12.46 | 12.39 | 0.81% | 428,234 |
| Apr 22, 2025 | 12.63 | 12.70 | 12.09 | 12.36 | 12.29 | -1.44% | 366,313 |
| Apr 21, 2025 | 12.60 | 12.60 | 12.41 | 12.54 | 12.47 | -0.24% | 133,603 |
| Apr 17, 2025 | 12.47 | 12.67 | 12.47 | 12.57 | 12.50 | 1.37% | 113,211 |
| Apr 16, 2025 | 12.45 | 12.51 | 12.31 | 12.40 | 12.33 | -1.27% | 157,135 |
| Apr 15, 2025 | 12.46 | 12.62 | 12.41 | 12.56 | 12.49 | 1.78% | 269,100 |
| Apr 14, 2025 | 12.51 | 12.58 | 12.32 | 12.34 | 12.27 | -0.48% | 182,500 |
| Apr 11, 2025 | 12.06 | 12.41 | 12.06 | 12.40 | 12.33 | 2.39% | 157,700 |
| Apr 10, 2025 | 12.50 | 12.52 | 12.07 | 12.11 | 12.05 | -4.42% | 193,915 |