Mercanto Holdings Inc. (TSXV:MUSH)
Canada · Delayed Price · Currency is CAD 0.1300
0.00 (0.00%)
May 20, 2026, 11:41 AM EST
Mercanto Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -10.34% | 3,280 |
| May 19, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 3.57% | 32,402 |
| May 15, 2026 | 0.11 | 0.14 | 0.11 | 0.14 | 0.14 | 27.27% | 45,553 |
| May 14, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 5,200 |
| May 12, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 7,000 |
| May 11, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 8,500 |
| May 8, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.35% | 500 |
| May 6, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -11.54% | 500 |
| May 5, 2026 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | 13.04% | 1,500 |
| May 4, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 2,696 |
| May 1, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -4.17% | 6,625 |
| Apr 30, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -7.69% | 2,000 |
| Apr 29, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | - | 2,965 |
| Apr 27, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 8,972 |
| Apr 23, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 1,000 |
| Apr 22, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -7.14% | 1,015 |
| Apr 20, 2026 | 0.13 | 0.15 | 0.13 | 0.14 | 0.14 | 7.69% | 50,000 |
| Apr 17, 2026 | 0.13 | 0.13 | 0.11 | 0.13 | 0.13 | - | 175,920 |
| Apr 16, 2026 | 0.14 | 0.16 | 0.13 | 0.13 | 0.13 | -7.14% | 40,323 |
| Apr 14, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -6.67% | 2,000 |
| Apr 7, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 3.45% | 5,951 |
| Apr 6, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 20,085 |
| Apr 2, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 46,000 |
| Apr 1, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.23% | 502 |
| Mar 30, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -3.13% | 23,600 |
| Mar 26, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 4,550 |
| Mar 25, 2026 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 18.52% | 23,733 |
| Mar 23, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 22,225 |
| Mar 19, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | - | 7,000 |
| Mar 18, 2026 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | - | 24,500 |
| Mar 17, 2026 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | -10.00% | 40,154 |
| Mar 16, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 4,742 |
| Mar 13, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 2,500 |
| Mar 11, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -6.25% | 2,000 |
| Mar 10, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 6.67% | 6,000 |
| Mar 9, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.23% | 4,100 |
| Mar 6, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 4,513 |
| Mar 5, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 15,531 |
| Mar 3, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 11,209 |
| Mar 2, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 5,840 |
| Feb 27, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -2.94% | 14,900 |
| Feb 26, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 22,500 |
| Feb 25, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 18,110 |
| Feb 24, 2026 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 13.33% | 79,100 |
| Feb 23, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 10,904 |
| Feb 20, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 8,200 |
| Feb 19, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.23% | 20,313 |
| Feb 18, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -3.13% | 71,500 |
| Feb 17, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 6.67% | 5,509 |
| Feb 13, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.23% | 2,430 |