Skip to main content
logo
Mercanto Holdings Inc. (TSXV:MUSH)
Canada flag Canada · Delayed Price · Currency is CAD
0.0750
+0.0050 (7.14%)
Aug 25, 2025, 9:30 AM EDT

Mercanto Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 25, 20250.080.080.080.080.087.14%2,000
Aug 20, 20250.070.070.070.070.07-6.67%26,900
Aug 19, 20250.070.080.070.080.087.14%10,440
Aug 18, 20250.070.070.070.070.07-10,000
Aug 15, 20250.070.070.070.070.07--
Aug 14, 20250.070.070.070.070.07--
Aug 13, 20250.070.070.070.070.07--
Aug 12, 20250.070.070.070.070.07--
Aug 11, 20250.070.070.070.070.07-6.67%4,579
Aug 8, 20250.080.080.080.080.08-9,000
Aug 7, 20250.080.080.080.080.08-6,000
Aug 6, 20250.080.080.080.080.08--
Aug 5, 20250.080.080.080.080.08--
Aug 1, 20250.090.090.070.080.08-6.25%205,800
Jul 31, 20250.080.080.080.080.08-103,700
Jul 30, 20250.090.090.080.080.08-103,700
Jul 29, 20250.090.090.080.080.08-8,000
Jul 28, 20250.080.080.080.080.08-5.88%3,005
Jul 25, 20250.090.090.090.090.09-1,280
Jul 24, 20250.080.090.080.090.096.25%39,000
Jul 23, 20250.080.080.080.080.08-1,100
Jul 22, 20250.090.090.080.080.08-5.88%8,025
Jul 21, 20250.090.090.090.090.09--
Jul 18, 20250.080.090.080.090.096.25%45,000
Jul 17, 20250.080.080.080.080.08-17,000
Jul 16, 20250.080.080.080.080.08-13,000
Jul 15, 20250.080.080.080.080.08-44,000
Jul 14, 20250.090.090.080.080.08-11.11%119,100
Jul 11, 20250.090.090.090.090.09-5.26%8,000
Jul 10, 20250.090.100.090.100.105.56%23,000
Jul 9, 20250.100.100.090.090.09-14.29%88,700
Jul 8, 20250.080.110.080.110.1110.53%107,340
Jul 7, 20250.070.100.070.100.1035.71%211,700
Jul 4, 20250.070.080.070.070.077.69%84,652
Jul 3, 20250.070.070.070.070.07--
Jul 2, 20250.070.070.070.070.07-7.14%11,320
Jun 30, 20250.060.070.060.070.0727.27%32,360
Jun 27, 20250.050.060.050.060.0610.00%124,600
Jun 26, 20250.050.050.050.050.05--
Jun 25, 20250.050.050.050.050.05--
Jun 24, 20250.050.050.050.050.05--
Jun 23, 20250.050.050.050.050.05--
Jun 20, 20250.050.050.050.050.05-9.09%1,000
Jun 19, 20250.060.060.060.060.06--
Jun 18, 20250.060.060.060.060.06--
Jun 17, 20250.060.060.060.060.06--
Jun 16, 20250.060.060.060.060.06-1,000
Jun 13, 20250.050.060.050.060.0610.00%138,000
Jun 12, 20250.050.050.050.050.05-5,000
Jun 11, 20250.050.050.050.050.05-6,000