Mustang Energy Corp. (CSE:MEC)
Canada
· Delayed Price · Currency is CAD 0.1050
-0.0050 (-4.55%)
Aug 15, 2025, 4:00 PM EDT
Mustang Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | - | -4.55% | 234,000 |
| Aug 14, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | - | - | 231,460 |
| Aug 13, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | - | -8.33% | 118,364 |
| Aug 12, 2025 | 0.13 | 0.13 | 0.11 | 0.12 | - | -7.69% | 410,596 |
| Aug 11, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | - | -3.70% | 78,002 |
| Aug 8, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | - | -3.57% | 29,522 |
| Aug 7, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | - | -6.67% | 120,748 |
| Aug 6, 2025 | 0.16 | 0.17 | 0.14 | 0.15 | - | -6.25% | 290,502 |
| Aug 5, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | - | -3.03% | 43,024 |
| Aug 1, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | - | 6.45% | 7,571 |
| Jul 31, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | 11,000 |
| Jul 30, 2025 | 0.16 | 0.17 | 0.15 | 0.16 | - | -6.06% | 22,000 |
| Jul 29, 2025 | 0.15 | 0.17 | 0.15 | 0.17 | - | 10.00% | 11,500 |
| Jul 28, 2025 | 0.15 | 0.17 | 0.15 | 0.15 | - | - | 123,313 |
| Jul 25, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 9,000 |
| Jul 24, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | - | - | 167,777 |
| Jul 23, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | - | -6.25% | 294,000 |
| Jul 22, 2025 | 0.18 | 0.18 | 0.15 | 0.16 | - | -11.11% | 192,200 |
| Jul 21, 2025 | 0.16 | 0.18 | 0.16 | 0.18 | - | 12.50% | 215,516 |
| Jul 18, 2025 | 0.15 | 0.16 | 0.14 | 0.16 | - | 10.34% | 86,515 |
| Jul 17, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | -3.33% | 54,500 |
| Jul 16, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | - | 7.14% | 108,500 |
| Jul 15, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 152,056 |
| Jul 14, 2025 | 0.16 | 0.16 | 0.14 | 0.14 | - | -9.68% | 475,455 |
| Jul 11, 2025 | 0.17 | 0.17 | 0.15 | 0.16 | - | -6.06% | 204,066 |
| Jul 10, 2025 | 0.18 | 0.18 | 0.16 | 0.17 | - | -2.94% | 193,711 |
| Jul 9, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | - | - | 31,500 |
| Jul 8, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | - | -5.56% | 31,902 |
| Jul 7, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | - | - | 72,000 |
| Jul 4, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | - | -5.26% | 11,000 |
| Jul 3, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | - | 2.70% | 38,500 |
| Jul 2, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | - | - | 99,200 |
| Jun 30, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | - | -2.63% | 241,517 |
| Jun 27, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | 2.70% | 81,001 |
| Jun 26, 2025 | 0.18 | 0.19 | 0.17 | 0.19 | - | 8.82% | 120,500 |
| Jun 25, 2025 | 0.18 | 0.19 | 0.17 | 0.17 | - | -5.56% | 102,526 |
| Jun 24, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | 2.86% | 312,290 |
| Jun 23, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | - | 2.94% | 53,484 |
| Jun 20, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | - | - | 225,286 |
| Jun 19, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | - | -2.86% | 101,900 |
| Jun 18, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | - | -7.89% | 657,600 |
| Jun 17, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | - | 2.70% | 154,301 |
| Jun 16, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | - | -2.63% | 203,701 |
| Jun 13, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | - | 5.56% | 514,942 |
| Jun 12, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | - | -10.00% | 521,500 |
| Jun 11, 2025 | 0.19 | 0.20 | 0.17 | 0.20 | - | 8.11% | 952,395 |
| Jun 10, 2025 | 0.21 | 0.22 | 0.18 | 0.19 | - | -7.50% | 887,412 |
| Jun 9, 2025 | 0.23 | 0.23 | 0.20 | 0.20 | - | -11.11% | 1,207,782 |
| Jun 6, 2025 | 0.23 | 0.24 | 0.22 | 0.23 | - | 2.27% | 188,740 |
| Jun 5, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | - | 2.33% | 81,500 |