Skip to main content
Mustang Energy Corp. (CSE:MEC)
Canada flag Canada · Delayed Price · Currency is CAD
0.0750
+0.0100 (15.38%)
At close: Mar 5, 2026

Mustang Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20260.070.070.070.07-7.69%-
Mar 4, 20260.070.070.070.070.07-8,800
Mar 3, 20260.070.070.070.070.07-20,000
Mar 2, 20260.070.070.070.070.07-15,374
Feb 27, 20260.070.070.070.070.07-34,285
Feb 26, 20260.070.070.070.070.07-11,285
Feb 25, 20260.070.070.070.070.07-71,628
Feb 24, 20260.080.080.060.070.07-13.33%268,005
Feb 23, 20260.080.080.080.080.08-43,000
Feb 20, 20260.080.080.070.080.08-26,000
Feb 19, 20260.080.080.080.080.08-16,000
Feb 18, 20260.080.080.070.080.08-30,192
Feb 17, 20260.080.080.070.080.08-140,020
Feb 13, 20260.080.080.080.080.08-23,000
Feb 12, 20260.080.080.080.080.08-30,000
Feb 11, 20260.080.080.070.080.08-304,000
Feb 9, 20260.090.090.080.080.08-6.25%90,500
Feb 6, 20260.090.090.080.080.08-5,000
Feb 5, 20260.080.080.080.080.08-5.88%5,883
Feb 3, 20260.080.090.080.090.09-38,580
Feb 2, 20260.080.090.080.090.0913.33%79,246
Jan 30, 20260.080.090.080.080.08-11.76%276,343
Jan 29, 20260.090.090.080.090.096.25%234,650
Jan 28, 20260.080.080.080.080.08-56,000
Jan 27, 20260.080.080.080.080.08-84,000
Jan 26, 20260.090.090.080.080.08-5.88%195,100
Jan 23, 20260.090.090.080.090.09-5.56%124,000
Jan 22, 20260.090.090.080.090.095.88%252,000
Jan 21, 20260.080.090.080.090.096.25%193,000
Jan 20, 20260.090.090.080.080.08-11.11%68,000
Jan 19, 20260.090.090.090.090.09-18,000
Jan 16, 20260.090.090.090.090.095.88%24,000
Jan 15, 20260.090.090.090.090.09-36,000
Jan 14, 20260.090.090.090.090.096.25%1,000
Jan 13, 20260.090.090.080.080.08-11,000
Jan 12, 20260.090.090.080.080.08-96,000
Jan 9, 20260.080.080.080.080.08-193,000
Jan 8, 20260.080.080.070.080.086.67%305,250
Jan 7, 20260.080.080.080.080.08-39,415
Jan 6, 20260.080.080.080.080.08-6.25%42,050
Jan 5, 20260.080.080.080.080.08-62,000
Jan 2, 20260.080.080.080.080.086.67%62,000
Dec 31, 20250.080.080.080.080.08-14,600
Dec 30, 20250.090.090.080.080.08-341,114
Dec 29, 20250.090.090.080.080.08-11.76%167,685
Dec 24, 20250.090.090.090.090.09-11,222
Dec 23, 20250.090.090.080.090.0913.33%169,081
Dec 22, 20250.080.080.080.080.08-6.25%69,100
Dec 19, 20250.080.080.080.080.086.67%79,000
Dec 18, 20250.090.090.070.080.08-11.76%449,913
Dec 17, 20250.090.090.080.090.09-5.56%72,005
Dec 16, 20250.090.100.090.090.09-198,800
Dec 15, 20250.100.100.090.090.09-5.26%42,105
Dec 12, 20250.090.100.090.100.105.56%43,758
Dec 11, 20250.110.110.090.090.09-10.00%107,318
Dec 10, 20250.110.120.100.100.10-4.76%53,285
Dec 9, 20250.110.110.100.110.11-16,175
Dec 8, 20250.110.110.100.110.11-173,634
Dec 5, 20250.090.110.090.110.1123.53%56,000
Dec 4, 20250.080.090.080.090.096.25%76,000
Dec 3, 20250.090.090.080.080.08-11.11%11,000
Dec 2, 20250.090.090.090.090.095.88%439,606
Dec 1, 20250.090.090.090.090.09-212,000
Nov 28, 20250.100.100.080.090.09-10.53%208,020
Nov 27, 20250.080.100.080.100.1018.75%67,000
Nov 26, 20250.080.080.080.080.08-5.88%118,000
Nov 25, 20250.090.090.090.090.09-5.56%28,773
Nov 24, 20250.090.090.090.090.095.88%36,000
Nov 21, 20250.090.090.080.090.09-5.56%74,505
Nov 20, 20250.090.090.090.090.09-81,550
Nov 19, 20250.100.100.090.090.09-5.26%835,000
Nov 18, 20250.100.100.090.100.10-5.00%65,500
Nov 17, 20250.100.110.100.100.10-339,500
Nov 14, 20250.100.100.100.100.10-47,500
Nov 13, 20250.100.110.100.100.10-54,321
Nov 12, 20250.110.110.100.100.10-4.76%17,880
Nov 11, 20250.110.110.100.110.11-4.55%413,000
Nov 10, 20250.100.110.100.110.1110.00%64,512
Nov 7, 20250.120.120.100.100.10-13.04%838,500
Nov 6, 20250.120.120.110.120.124.55%39,500
Nov 5, 20250.130.130.110.110.11-15.38%171,500
Nov 4, 20250.120.130.120.130.1313.04%64,000
Nov 3, 20250.130.130.110.120.12-11.54%103,500
Oct 30, 20250.140.140.130.130.13-3.70%3,500
Oct 29, 20250.140.140.130.140.14-22,182
Oct 28, 20250.140.140.140.140.14-15,103
Oct 27, 20250.140.140.140.140.143.85%1,000
Oct 24, 20250.130.140.130.130.138.33%20,201
Oct 23, 20250.120.130.120.120.129.09%21,117
Oct 22, 20250.120.120.110.110.11-525,121
Oct 21, 20250.110.120.110.110.11-48,500
Oct 20, 20250.120.120.110.110.11-4.35%92,000
Oct 17, 20250.120.120.110.120.12-4.17%193,500
Oct 16, 20250.130.130.120.120.12-11.11%181,200
Oct 15, 20250.150.150.140.140.14-18,271
Oct 14, 20250.140.140.130.140.143.85%44,100
Oct 10, 20250.140.140.120.130.13-34,293
Oct 9, 20250.110.140.110.130.1323.81%54,500
Oct 8, 20250.110.110.110.110.11-4.55%43,500
Oct 7, 20250.120.120.110.110.11-12.00%51,000