Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Canada
CSE
Mustang Energy Corp (MEC)
Mustang Energy Corp (MEC) Historical

MEC Mustang Energy Corp

0.32

-0.01 (-3.03%)

Nov 22 2024 - Closed

Delayed by 15 minutes

MEC Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Nov 22 2024	0.32	-0.01	-3.03%	0.325	0.33	0.31	312,060
Nov 21 2024	0.33	-0.005	-1.49%	0.325	0.33	0.32	154,255
Nov 20 2024	0.335	0.015	4.69%	0.31	0.335	0.31	404,065
Nov 19 2024	0.32	-0.005	-1.54%	0.33	0.33	0.31	619,305
Nov 18 2024	0.325	0.01	3.17%	0.33	0.33	0.30	615,476
Nov 15 2024	0.315	0.005	1.61%	0.31	0.32	0.31	254,641
Nov 14 2024	0.31	0.01	3.33%	0.30	0.32	0.28	206,552
Nov 13 2024	0.30	-0.01	-3.23%	0.31	0.31	0.29	284,208
Nov 12 2024	0.31	-0.025	-7.46%	0.325	0.33	0.31	370,659
Nov 11 2024	0.335	0.005	1.52%	0.33	0.335	0.325	366,638
Nov 08 2024	0.33	0.005	1.54%	0.33	0.33	0.32	383,500
Nov 07 2024	0.325	0.005	1.56%	0.325	0.33	0.32	361,287
Nov 06 2024	0.32	0.02	6.67%	0.305	0.33	0.30	250,101
Nov 05 2024	0.30	-0.03	-9.09%	0.33	0.33	0.295	94,000
Nov 04 2024	0.33	0.00	0.00%	0.33	0.34	0.31	491,447
Nov 01 2024	0.33	0.005	1.54%	0.325	0.34	0.31	468,788
Oct 31 2024	0.325	0.035	12.07%	0.295	0.33	0.295	116,000
Oct 30 2024	0.29	-0.035	-10.77%	0.325	0.33	0.29	259,269
Oct 29 2024	0.325	0.02	6.56%	0.31	0.325	0.30	210,600
Oct 28 2024	0.305	0.035	12.96%	0.30	0.32	0.30	280,500
Oct 25 2024	0.27	-0.055	-16.92%	0.32	0.325	0.265	226,050
Oct 24 2024	0.325	0.00	0.00%	0.335	0.335	0.315	204,000
Oct 23 2024	0.325	0.005	1.56%	0.325	0.33	0.30	311,500
Oct 22 2024	0.32	0.01	3.23%	0.32	0.33	0.30	456,500
Oct 21 2024	0.31	-0.02	-6.06%	0.355	0.37	0.30	321,855
Oct 18 2024	0.33	-0.01	-2.94%	0.35	0.35	0.33	116,453
Oct 17 2024	0.34	-0.045	-11.69%	0.37	0.38	0.315	304,571
Oct 16 2024	0.385	-0.04	-9.41%	0.41	0.41	0.385	268,350
Oct 15 2024	0.425	0.005	1.19%	0.425	0.435	0.415	295,600
Oct 11 2024	0.42	-0.02	-4.55%	0.43	0.44	0.415	330,079
Oct 10 2024	0.44	0.00	0.00%	0.44	0.455	0.42	223,547
Oct 09 2024	0.44	-0.005	-1.12%	0.455	0.455	0.44	30,500
Oct 08 2024	0.445	0.005	1.14%	0.435	0.455	0.425	297,617
Oct 07 2024	0.44	0.01	2.33%	0.435	0.45	0.425	475,090
Oct 04 2024	0.43	0.00	0.00%	0.43	0.44	0.43	62,750
Oct 03 2024	0.43	0.02	4.88%	0.42	0.43	0.42	12,000
Oct 02 2024	0.41	-0.01	-2.38%	0.425	0.44	0.41	93,500
Oct 01 2024	0.42	0.015	3.70%	0.41	0.44	0.39	76,000
Sep 30 2024	0.405	0.055	15.71%	0.35	0.425	0.35	47,000
Sep 27 2024	0.35	0.02	6.06%	0.315	0.35	0.315	201,000
Sep 26 2024	0.33	0.025	8.20%	0.295	0.33	0.295	106,000
Sep 25 2024	0.305	-0.02	-6.15%	0.325	0.325	0.305	45,000
Sep 24 2024	0.325	0.01	3.17%	0.325	0.325	0.325	1,000
Sep 23 2024	0.315	-0.01	-3.08%	0.32	0.325	0.315	110,500
Sep 20 2024	0.325	0.025	8.33%	0.315	0.325	0.315	18,000
Sep 19 2024	0.30	-0.03	-9.09%	0.32	0.32	0.30	34,000
Sep 18 2024	0.33	0.00	0.00%	0.33	0.33	0.33	47,714
Sep 17 2024	0.33	0.00	0.00%	0.33	0.34	0.325	40,500
Sep 16 2024	0.33	0.035	11.86%	0.295	0.34	0.295	145,000
Sep 13 2024	0.295	0.00	0.00%	0.295	0.295	0.295	0
Sep 12 2024	0.295	-0.005	-1.67%	0.30	0.32	0.295	32,000
Sep 11 2024	0.30	0.03	11.11%	0.27	0.30	0.27	99,360
Sep 10 2024	0.27	0.015	5.88%	0.27	0.29	0.27	95,000
Sep 09 2024	0.255	0.00	0.00%	0.255	0.255	0.255	0
Sep 06 2024	0.255	0.015	6.25%	0.255	0.255	0.255	4,500
Sep 05 2024	0.24	0.00	0.00%	0.24	0.24	0.24	0
Sep 04 2024	0.24	0.005	2.13%	0.235	0.24	0.235	35,360
Sep 03 2024	0.235	0.005	2.17%	0.23	0.235	0.23	10,000
Aug 30 2024	0.23	0.00	0.00%	0.23	0.23	0.23	0
Aug 29 2024	0.23	0.06	35.29%	0.18	0.23	0.18	91,000
Aug 28 2024	0.17	0.00	0.00%	0.18	0.185	0.17	23,000
Aug 27 2024	0.17	-0.03	-15.00%	0.195	0.20	0.17	62,000

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions