Mustang Energy Corp. (CSE:MEC)
Canada
· Delayed Price · Currency is CAD 0.2550
+0.0050 (2.00%)
May 13, 2025, 9:30 AM EDT
Mustang Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | - | 2.00% | 59,233 |
| May 12, 2025 | 0.27 | 0.28 | 0.24 | 0.25 | - | -1.96% | 226,171 |
| May 9, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | - | -5.56% | 176,732 |
| May 8, 2025 | 0.27 | 0.29 | 0.26 | 0.27 | - | - | 304,555 |
| May 7, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | - | 3.85% | 253,114 |
| May 6, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | - | 4.00% | 128,806 |
| May 5, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | - | -3.85% | 319,341 |
| May 2, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | - | 18.18% | 365,083 |
| May 1, 2025 | 0.23 | 0.24 | 0.22 | 0.22 | - | -6.38% | 118,500 |
| Apr 30, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | - | -2.08% | 293,026 |
| Apr 29, 2025 | 0.25 | 0.26 | 0.24 | 0.24 | - | - | 454,332 |
| Apr 28, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | - | -4.00% | 262,185 |
| Apr 25, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | - | -1.96% | 454,688 |
| Apr 24, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | - | -1.92% | 148,256 |
| Apr 23, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | - | - | 163,500 |
| Apr 22, 2025 | 0.24 | 0.27 | 0.24 | 0.26 | - | 8.33% | 744,404 |
| Apr 21, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | - | -4.00% | 87,511 |
| Apr 17, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | 4.17% | 149,700 |
| Apr 16, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | - | -2.04% | 153,314 |
| Apr 15, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | - | -5.77% | 132,550 |
| Apr 14, 2025 | 0.26 | 0.26 | 0.24 | 0.26 | - | 4.00% | 342,900 |
| Apr 11, 2025 | 0.25 | 0.27 | 0.25 | 0.25 | - | 4.17% | 196,973 |
| Apr 10, 2025 | 0.27 | 0.27 | 0.24 | 0.24 | - | -7.69% | 165,080 |
| Apr 9, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | - | 6.12% | 103,524 |
| Apr 8, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | - | 2.08% | 282,093 |
| Apr 7, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | - | -2.04% | 309,851 |
| Apr 4, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | 6.52% | 164,057 |
| Apr 3, 2025 | 0.27 | 0.28 | 0.23 | 0.23 | - | -13.21% | 332,400 |
| Apr 2, 2025 | 0.25 | 0.28 | 0.25 | 0.27 | - | 8.16% | 568,082 |
| Apr 1, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | - | -5.77% | 296,212 |
| Mar 31, 2025 | 0.25 | 0.26 | 0.24 | 0.26 | - | 6.12% | 543,386 |
| Mar 28, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | - | -2.00% | 872,307 |
| Mar 27, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | - | -1.96% | 916,899 |
| Mar 26, 2025 | 0.25 | 0.26 | 0.24 | 0.26 | - | 3.03% | 925,863 |
| Mar 25, 2025 | 0.27 | 0.28 | 0.23 | 0.25 | - | -4.81% | 1,801,059 |
| Mar 24, 2025 | 0.30 | 0.30 | 0.26 | 0.26 | - | -5.45% | 2,199,531 |
| Mar 21, 2025 | 0.26 | 0.28 | 0.26 | 0.28 | - | 5.77% | 695,544 |
| Mar 20, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | - | -1.89% | 266,125 |
| Mar 19, 2025 | 0.26 | 0.28 | 0.26 | 0.27 | - | 6.00% | 581,800 |
| Mar 18, 2025 | 0.26 | 0.27 | 0.24 | 0.25 | - | -9.09% | 246,200 |
| Mar 17, 2025 | 0.25 | 0.28 | 0.25 | 0.28 | - | 10.00% | 236,681 |
| Mar 14, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | - | - | 329,250 |
| Mar 13, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | 2.04% | 112,349 |
| Mar 12, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | - | -3.92% | 280,705 |
| Mar 11, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | - | -1.92% | 592,700 |
| Mar 10, 2025 | 0.27 | 0.28 | 0.26 | 0.26 | - | -3.70% | 524,780 |
| Mar 7, 2025 | 0.25 | 0.28 | 0.25 | 0.27 | - | 10.20% | 356,142 |
| Mar 6, 2025 | 0.26 | 0.27 | 0.25 | 0.25 | - | 6.52% | 155,764 |
| Mar 5, 2025 | 0.26 | 0.26 | 0.23 | 0.23 | - | -6.12% | 241,411 |
| Mar 4, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | - | -5.77% | 281,838 |