Mullen Group Ltd. (TSX:MTL)
Canada
· Delayed Price · Currency is CAD 13.63
-0.11 (-0.80%)
Aug 14, 2025, 10:08 AM EDT
Mullen Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 13.77 | 13.77 | 13.61 | 13.63 | 13.63 | -0.80% | 19,625 |
| Aug 13, 2025 | 13.77 | 13.83 | 13.72 | 13.74 | 13.74 | - | 175,200 |
| Aug 12, 2025 | 13.54 | 13.78 | 13.50 | 13.74 | 13.74 | 2.00% | 184,047 |
| Aug 11, 2025 | 13.48 | 13.53 | 13.38 | 13.47 | 13.47 | 0.15% | 201,047 |
| Aug 8, 2025 | 13.38 | 13.48 | 13.32 | 13.45 | 13.45 | 0.90% | 207,300 |
| Aug 7, 2025 | 13.38 | 13.40 | 13.28 | 13.33 | 13.33 | -0.30% | 272,300 |
| Aug 6, 2025 | 13.20 | 13.38 | 13.20 | 13.37 | 13.37 | 1.52% | 260,600 |
| Aug 5, 2025 | 13.19 | 13.23 | 13.06 | 13.17 | 13.17 | 0.77% | 169,400 |
| Aug 1, 2025 | 13.15 | 13.15 | 12.98 | 13.07 | 13.07 | -0.76% | 335,634 |
| Jul 31, 2025 | 13.31 | 13.31 | 13.15 | 13.17 | 13.17 | -1.42% | 283,723 |
| Jul 30, 2025 | 13.41 | 13.43 | 13.30 | 13.36 | 13.29 | -0.15% | 314,000 |
| Jul 29, 2025 | 13.40 | 13.51 | 13.27 | 13.38 | 13.31 | 0.07% | 526,801 |
| Jul 28, 2025 | 13.73 | 13.84 | 13.37 | 13.37 | 13.30 | -2.62% | 530,718 |
| Jul 25, 2025 | 13.33 | 13.77 | 13.32 | 13.73 | 13.66 | 3.39% | 427,800 |
| Jul 24, 2025 | 13.74 | 13.74 | 13.22 | 13.28 | 13.21 | -5.14% | 1,112,800 |
| Jul 23, 2025 | 14.05 | 14.05 | 13.98 | 14.00 | 13.93 | - | 171,900 |
| Jul 22, 2025 | 13.88 | 14.10 | 13.88 | 14.00 | 13.93 | 0.57% | 287,600 |
| Jul 21, 2025 | 13.82 | 13.99 | 13.81 | 13.92 | 13.85 | 0.65% | 293,200 |
| Jul 18, 2025 | 14.07 | 14.08 | 13.82 | 13.83 | 13.76 | -1.98% | 246,731 |
| Jul 17, 2025 | 13.99 | 14.13 | 13.95 | 14.11 | 14.04 | 0.93% | 228,122 |
| Jul 16, 2025 | 13.93 | 14.11 | 13.90 | 13.98 | 13.91 | 0.22% | 342,000 |
| Jul 15, 2025 | 14.05 | 14.14 | 13.95 | 13.95 | 13.88 | -0.64% | 395,100 |
| Jul 14, 2025 | 14.00 | 14.09 | 13.93 | 14.04 | 13.97 | 0.29% | 177,000 |
| Jul 11, 2025 | 14.00 | 14.08 | 13.90 | 14.00 | 13.93 | -0.14% | 227,525 |
| Jul 10, 2025 | 14.20 | 14.21 | 13.96 | 14.02 | 13.95 | -2.03% | 299,904 |
| Jul 9, 2025 | 14.16 | 14.33 | 14.16 | 14.31 | 14.24 | 1.13% | 165,811 |
| Jul 8, 2025 | 14.24 | 14.42 | 14.02 | 14.15 | 14.08 | -2.01% | 256,023 |
| Jul 7, 2025 | 14.43 | 14.47 | 14.35 | 14.44 | 14.36 | 0.28% | 290,800 |
| Jul 4, 2025 | 14.33 | 14.44 | 14.33 | 14.40 | 14.32 | -0.28% | 36,000 |
| Jul 3, 2025 | 14.41 | 14.51 | 14.28 | 14.44 | 14.36 | 0.49% | 118,800 |
| Jul 2, 2025 | 14.26 | 14.42 | 14.21 | 14.37 | 14.29 | 1.27% | 168,900 |
| Jun 30, 2025 | 14.14 | 14.21 | 14.07 | 14.19 | 14.19 | - | 99,700 |
| Jun 27, 2025 | 14.20 | 14.25 | 14.10 | 14.19 | 14.12 | 0.28% | 138,400 |
| Jun 26, 2025 | 14.14 | 14.15 | 14.08 | 14.15 | 14.08 | 0.57% | 112,200 |
| Jun 25, 2025 | 14.22 | 14.22 | 14.05 | 14.07 | 14.00 | -0.64% | 111,300 |
| Jun 24, 2025 | 14.17 | 14.22 | 14.10 | 14.16 | 14.09 | 0.21% | 98,713 |
| Jun 23, 2025 | 14.07 | 14.14 | 14.05 | 14.13 | 14.06 | - | 166,637 |
| Jun 20, 2025 | 14.14 | 14.15 | 14.06 | 14.13 | 14.06 | 0.43% | 89,125 |
| Jun 19, 2025 | 14.07 | 14.14 | 14.04 | 14.07 | 14.00 | -0.07% | 59,010 |
| Jun 18, 2025 | 14.08 | 14.29 | 14.05 | 14.08 | 14.01 | 0.07% | 167,200 |
| Jun 17, 2025 | 14.30 | 14.33 | 14.03 | 14.07 | 14.00 | -0.99% | 225,600 |
| Jun 16, 2025 | 14.08 | 14.30 | 14.03 | 14.21 | 14.14 | 0.78% | 109,735 |
| Jun 13, 2025 | 14.16 | 14.17 | 14.03 | 14.10 | 14.03 | -0.21% | 172,300 |
| Jun 12, 2025 | 14.10 | 14.17 | 14.02 | 14.13 | 14.06 | -0.14% | 114,625 |
| Jun 11, 2025 | 14.24 | 14.24 | 14.13 | 14.15 | 14.08 | -0.07% | 96,700 |
| Jun 10, 2025 | 14.03 | 14.18 | 14.00 | 14.16 | 14.09 | 1.43% | 193,500 |
| Jun 9, 2025 | 13.99 | 14.10 | 13.95 | 13.96 | 13.89 | 0.22% | 170,400 |
| Jun 6, 2025 | 14.00 | 14.06 | 13.89 | 13.93 | 13.86 | -0.36% | 135,539 |
| Jun 5, 2025 | 14.05 | 14.06 | 13.96 | 13.98 | 13.91 | -0.57% | 149,400 |
| Jun 4, 2025 | 14.09 | 14.20 | 14.05 | 14.06 | 13.99 | -0.14% | 130,800 |