Manganese X Energy Corp. (TSXV:MN)
Canada · Delayed Price · Currency is CAD 0.0600
+0.0050 (9.09%)
Sep 5, 2025, 11:24 AM EDT
Manganese X Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 9.09% | 45,085 |
| Sep 4, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 44,000 |
| Sep 3, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.33% | 234,400 |
| Sep 2, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 9.09% | 22,700 |
| Aug 29, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.33% | 177,040 |
| Aug 28, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 9.09% | 147,017 |
| Aug 27, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -8.33% | 286,900 |
| Aug 26, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 110,000 |
| Aug 25, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 9.09% | 21,700 |
| Aug 22, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.33% | 43,200 |
| Aug 21, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 13,000 |
| Aug 20, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 12,300 |
| Aug 19, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -7.69% | 198,029 |
| Aug 18, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | - | 90,333 |
| Aug 15, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | - | 20,110 |
| Aug 14, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 27,200 |
| Aug 13, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 81,300 |
| Aug 12, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 8.33% | 25,529 |
| Aug 11, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 17,600 |
| Aug 8, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -7.69% | 68,514 |
| Aug 7, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 8.33% | 12,400 |
| Aug 6, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -7.69% | 168,801 |
| Aug 5, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | 8.33% | 145,700 |
| Aug 1, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -7.69% | 17,915 |
| Jul 31, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 82,000 |
| Jul 30, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | - | 164,800 |
| Jul 29, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 47,400 |
| Jul 28, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 278,100 |
| Jul 25, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.14% | 547,300 |
| Jul 24, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -6.67% | 75,000 |
| Jul 23, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 7.14% | 11,721 |
| Jul 22, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | - | 28,336 |
| Jul 21, 2025 | 0.06 | 0.08 | 0.06 | 0.07 | 0.07 | 16.67% | 541,700 |
| Jul 18, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 9.09% | 254,500 |
| Jul 17, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 4,445 |
| Jul 16, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.33% | 259,026 |
| Jul 15, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 164,800 |
| Jul 14, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 38,829 |
| Jul 11, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 136,700 |
| Jul 10, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 9.09% | 26,000 |
| Jul 9, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.33% | 28,000 |
| Jul 8, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 9.09% | - |
| Jul 7, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 108,025 |
| Jul 4, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 17,346 |
| Jul 3, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 291,833 |
| Jul 2, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.33% | 154,902 |
| Jun 30, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 8,000 |
| Jun 27, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -7.69% | 336,133 |
| Jun 26, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 8.33% | 47,800 |
| Jun 25, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 9.09% | 93,031 |