Skip to main content
Mustang Energy Corp. (CSE:MEC)
Canada flag Canada · Delayed Price · Currency is CAD
0.0550
0.00 (0.00%)
Apr 28, 2026, 3:50 PM EST

Mustang Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.060.060.060.060.06-60,000
Apr 24, 20260.070.070.060.060.06-21,000
Apr 23, 20260.060.070.060.060.06-115,004
Apr 22, 20260.060.060.060.060.06-12,600
Apr 21, 20260.060.060.060.060.06-8.33%14,300
Apr 20, 20260.060.070.050.060.0620.00%139,919
Apr 17, 20260.050.060.050.050.05-18,000
Apr 16, 20260.050.060.050.050.0511.11%106,000
Apr 15, 20260.050.050.040.050.05-63,000
Apr 14, 20260.040.050.040.050.05-16,000
Apr 13, 20260.040.050.040.050.05-10.00%184,900
Apr 10, 20260.040.050.040.050.0525.00%157,990
Apr 9, 20260.040.040.040.040.04-97,000
Apr 8, 20260.040.050.040.040.04-11.11%44,000
Apr 7, 20260.050.050.050.050.0512.50%65,000
Apr 6, 20260.060.060.040.040.04-33.33%140,012
Apr 2, 20260.060.060.050.060.0620.00%9,000
Apr 1, 20260.050.050.050.050.05-16.67%6,000
Mar 31, 20260.050.070.050.060.0620.00%50,201
Mar 30, 20260.070.070.050.050.05-9.09%79,100
Mar 27, 20260.060.060.050.060.06-34,000
Mar 26, 20260.060.070.060.060.06-8.33%336,127
Mar 25, 20260.060.060.060.060.069.09%67,000
Mar 24, 20260.070.070.060.060.06-15.38%369,000
Mar 23, 20260.080.080.060.070.07-7.14%149,747
Mar 20, 20260.080.080.070.070.07-6.67%34,000
Mar 19, 20260.080.080.080.080.08-5,000
Mar 18, 20260.080.080.080.080.08-6.25%5,000
Mar 17, 20260.080.080.080.080.086.67%10,000
Mar 16, 20260.080.080.080.080.08-6.25%9,000
Mar 13, 20260.080.080.080.080.08-24,000
Mar 12, 20260.080.080.080.080.08-19,000
Mar 11, 20260.080.090.080.080.08-34,000
Mar 10, 20260.090.090.080.080.08-44,000
Mar 9, 20260.080.080.080.080.08-37,300
Mar 6, 20260.070.080.070.080.086.67%152,510
Mar 5, 20260.070.080.070.080.0815.38%28,000
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