Mistango River Resources Inc. (CSE:MIS)
Canada
· Delayed Price · Currency is CAD 0.0200
-0.0050 (-20.00%)
Jun 27, 2025, 12:01 PM EDT
Mistango River Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | - | -20.00% | 148,750 |
| Jun 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 25.00% | 517,000 |
| Jun 25, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | - | -20.00% | 115,000 |
| Jun 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 973,000 |
| Jun 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -16.67% | 125,645 |
| Jun 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 1,237,900 |
| Jun 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 87,000 |
| Jun 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 223,000 |
| Jun 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 259,000 |
| Jun 16, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | - | - | 346,600 |
| Jun 13, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | - | 50.00% | 5,752,000 |
| Jun 12, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | - | - | 1,098,000 |
| Jun 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -20.00% | 80,000 |
| Jun 10, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | - | 25.00% | 700,000 |
| Jun 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 3,000 |
| Jun 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 20,000 |
| Jun 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Jun 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 162,000 |
| Jun 3, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | - | - | 934,000 |
| Jun 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| May 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 20,000 |
| May 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 108,050 |
| May 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 105,000 |
| May 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 25,000 |
| May 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| May 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 1,584,915 |
| May 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 3,000 |
| May 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 427,000 |
| May 20, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | - | - | 1,217,000 |
| May 16, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | - | -20.00% | 1,609,000 |
| May 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| May 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| May 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 2,000 |
| May 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 10,000 |
| May 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 296,000 |
| May 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -16.67% | 39,000 |
| May 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| May 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 7,500 |
| May 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| May 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 124,000 |
| May 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Apr 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 208,250 |
| Apr 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Apr 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 45,000 |
| Apr 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -14.29% | 1,250 |
| Apr 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Apr 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Apr 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Apr 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Apr 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 14,000 |