Manganese X Energy Corp. (TSXV:MN)
Canada · Delayed Price · Currency is CAD 0.1050
0.00 (0.00%)
May 21, 2026, 3:58 PM EST
Manganese X Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 45,223 |
| May 20, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 45,048 |
| May 19, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 123,372 |
| May 15, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 123,962 |
| May 14, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 27,007 |
| May 13, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -4.17% | 24,111 |
| May 12, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 25,678 |
| May 11, 2026 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | 8.70% | 112,256 |
| May 8, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 49,972 |
| May 7, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -4.17% | 14,500 |
| May 6, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 87,632 |
| May 5, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 9.09% | 76,342 |
| May 4, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 157,561 |
| May 1, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | - | 21,513 |
| Apr 30, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 5.00% | 130,207 |
| Apr 28, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 5.26% | 166,736 |
| Apr 27, 2026 | 0.11 | 0.11 | 0.09 | 0.10 | 0.10 | -9.52% | 213,735 |
| Apr 23, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 12,026 |
| Apr 22, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 6,389 |
| Apr 21, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 24,190 |
| Apr 20, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.35% | 194,006 |
| Apr 17, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 39,133 |
| Apr 16, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.33% | 124,511 |
| Apr 15, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 9.09% | 144,046 |
| Apr 14, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 382,094 |
| Apr 13, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 14,187 |
| Apr 10, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 4,770 |
| Apr 9, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.55% | 979 |
| Apr 8, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 74,176 |
| Apr 7, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -8.00% | 4,800 |
| Apr 6, 2026 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | 13.64% | 144,245 |
| Apr 2, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 24,542 |
| Apr 1, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 36,435 |
| Mar 31, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 59,799 |
| Mar 30, 2026 | 0.12 | 0.12 | 0.10 | 0.11 | 0.11 | -12.50% | 209,910 |
| Mar 27, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 109,851 |
| Mar 26, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.00% | 4,525 |
| Mar 25, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 9,153 |
| Mar 24, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 8.70% | 68,087 |
| Mar 23, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 80,369 |
| Mar 20, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 33,799 |
| Mar 19, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -4.17% | 129,286 |
| Mar 18, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | - | 214,593 |
| Mar 17, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 5,280 |
| Mar 16, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 4.35% | 57,370 |
| Mar 13, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -14.81% | 257,940 |
| Mar 12, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.85% | 7,525 |
| Mar 11, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.70% | 35,805 |
| Mar 10, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 3.85% | 16,641 |
| Mar 9, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -7.14% | 175,209 |