Skip to main content
Mustang Energy Corp. (CSE:MEC)
Canada flag Canada · Delayed Price · Currency is CAD
0.105
+0.020 (23.53%)
At close: Dec 5, 2025

Mustang Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 6, 20250.120.130.120.130.138.70%29,221
Oct 3, 20250.140.140.120.120.12-17.86%14,006
Oct 2, 20250.110.140.110.140.1427.27%73,200
Oct 1, 20250.130.130.110.110.11-8.33%50,000
Sep 29, 20250.110.140.110.120.1214.29%133,264
Sep 26, 20250.120.120.110.110.11-8.70%99,566
Sep 25, 20250.120.120.110.120.124.55%37,200
Sep 24, 20250.130.130.110.110.11-12.00%165,000
Sep 23, 20250.130.130.130.130.13-2,200
Sep 22, 20250.130.130.110.130.13-73,648
Sep 19, 20250.120.130.120.130.13-31,500
Sep 18, 20250.110.130.110.130.1313.64%66,500
Sep 17, 20250.120.120.110.110.11-33,701
Sep 16, 20250.110.120.110.110.114.76%249,100
Sep 15, 20250.110.110.110.110.11-4.55%1,000
Sep 12, 20250.110.110.110.110.11-210,000
Sep 11, 20250.110.110.110.110.11-154,450
Sep 10, 20250.110.110.110.110.114.76%298,150
Sep 9, 20250.110.110.110.110.11-4.55%7,500
Sep 8, 20250.110.110.100.110.11-42,700
Sep 5, 20250.110.110.110.110.11-67,000
Sep 4, 20250.110.110.100.110.114.76%661,000
Sep 3, 20250.110.110.100.110.11-4.55%168,201
Sep 2, 20250.140.140.110.110.11-15.38%370,507
Aug 29, 20250.140.140.130.130.13-3.70%68,000
Aug 28, 20250.130.140.130.140.14-29,500
Aug 27, 20250.140.140.130.140.14-67,000
Aug 26, 20250.130.140.130.140.1412.50%223,550
Aug 25, 20250.120.140.120.120.124.35%277,482
Aug 22, 20250.120.130.110.120.12-283,050
Aug 21, 20250.100.120.100.120.1215.00%92,500
Aug 20, 20250.090.100.090.100.105.26%103,000
Aug 19, 20250.100.100.090.100.10-5.00%262,441
Aug 18, 20250.110.110.100.100.10-4.76%547,523
Aug 15, 20250.110.110.100.110.11-4.55%234,000
Aug 14, 20250.110.120.110.110.11-231,460
Aug 13, 20250.120.120.110.110.11-8.33%118,364
Aug 12, 20250.130.130.110.120.12-7.69%410,596
Aug 11, 20250.140.140.130.130.13-3.70%78,002
Aug 8, 20250.140.150.140.140.14-3.57%29,522
Aug 7, 20250.150.150.140.140.14-6.67%120,748
Aug 6, 20250.160.170.140.150.15-6.25%290,502
Aug 5, 20250.170.170.160.160.16-3.03%43,024
Aug 1, 20250.160.170.160.170.176.45%7,571
Jul 31, 20250.160.160.160.160.16-11,000
Jul 30, 20250.160.170.150.160.16-6.06%22,000
Jul 29, 20250.150.170.150.170.1710.00%11,500
Jul 28, 20250.150.170.150.150.15-123,313
Jul 25, 20250.150.150.150.150.15-9,000
Jul 24, 20250.150.150.140.150.15-167,777
Jul 23, 20250.160.160.150.150.15-6.25%294,000
Jul 22, 20250.180.180.150.160.16-11.11%192,200
Jul 21, 20250.160.180.160.180.1812.50%215,516
Jul 18, 20250.150.160.140.160.1610.34%86,515
Jul 17, 20250.150.150.150.150.15-3.33%54,500
Jul 16, 20250.140.150.140.150.157.14%108,500
Jul 15, 20250.140.140.140.140.14-152,056
Jul 14, 20250.160.160.140.140.14-9.68%475,455