Promino Nutritional Sciences Inc. (CSE:MUSL)
Canada
· Delayed Price · Currency is CAD 0.0250
-0.0050 (-16.67%)
At close: Dec 5, 2025
CSE:MUSL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 162,725 |
| Dec 4, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | - | 187,666 |
| Dec 3, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -25.00% | 1,106,109 |
| Dec 2, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -20.00% | 1,578,676 |
| May 8, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 22,000 |
| May 7, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.11% | 22,000 |
| May 6, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 176,000 |
| May 5, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -9.09% | 18,000 |
| May 2, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 1,000 |
| May 1, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 1,000 |
| Apr 30, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 4,600 |
| Apr 29, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 1,000 |
| Apr 28, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 10.00% | 5,001 |
| Apr 25, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -9.09% | 71,904 |
| Apr 24, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 2,000 |
| Apr 23, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | - | 108,000 |
| Apr 22, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 10.00% | 3,200 |
| Apr 21, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -9.09% | 128,211 |
| Apr 17, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 26,000 |
| Apr 16, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 50,000 |
| Apr 15, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.33% | 24,500 |
| Apr 14, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | 20.00% | 740,417 |
| Apr 11, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -9.09% | 4,000 |
| Apr 10, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | 10.00% | 8,000 |
| Apr 9, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -9.09% | 12,000 |
| Apr 8, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 10.00% | 17,000 |
| Apr 7, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -9.09% | 97,312 |
| Apr 4, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | - | 86,216 |
| Apr 3, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | - | 98,000 |
| Apr 2, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | 10.00% | 107,000 |
| Apr 1, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -9.09% | 159,000 |
| Mar 31, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -21.43% | 172,000 |
| Mar 28, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 7.69% | 1,000 |
| Mar 27, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.14% | 14,500 |
| Mar 26, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 1,000 |
| Mar 25, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 7.69% | 9,000 |
| Mar 24, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | -7.14% | 77,806 |
| Mar 21, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 1,000 |
| Mar 20, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 1,000 |
| Mar 19, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 7.69% | 69,000 |
| Mar 18, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 43,000 |
| Mar 17, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | - | 127,404 |
| Mar 14, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | - | 175,267 |
| Mar 13, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 92,000 |
| Mar 12, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | -7.14% | 143,000 |
| Mar 11, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 7.69% | 129,000 |
| Mar 10, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | - | 86,000 |
| Mar 7, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 76,000 |
| Mar 6, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | - | 193,000 |