Skip to main content
Muzhu Mining Ltd. (CSE:MUZU)
Canada flag Canada · Delayed Price · Currency is CAD
0.0900
+0.0050 (5.88%)
Dec 5, 2025, 3:55 PM EST

Muzhu Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.090.090.090.090.095.88%5,000
Dec 4, 20250.070.090.070.090.096.25%93,500
Dec 3, 20250.070.080.070.080.08-5.88%6,000
Dec 2, 20250.090.090.090.090.09-10.53%25,500
Dec 1, 20250.100.100.080.100.1018.75%203,446
Nov 27, 20250.060.090.060.080.08-63,360
Nov 26, 20250.050.080.050.080.0845.45%172,000
Nov 24, 20250.070.070.050.060.06-15.38%78,000
Nov 21, 20250.060.070.060.070.078.33%39,000
Nov 19, 20250.050.060.050.060.06-240,000
Nov 18, 20250.060.060.050.060.06-7.69%221,360
Nov 17, 20250.060.070.060.070.07-7.14%231,334
Nov 14, 20250.060.070.050.070.07-66,000
Nov 13, 20250.060.070.060.070.0716.67%81,888
Nov 12, 20250.070.070.060.060.06-14.29%92,556
Nov 11, 20250.070.070.070.070.07-15,000
Nov 5, 20250.060.070.060.070.0727.27%6,000
Nov 4, 20250.060.060.060.060.06-8.33%40,000
Oct 31, 20250.070.070.060.060.06-140,000
Oct 30, 20250.060.070.060.060.06-14.29%231,500
Oct 29, 20250.070.070.070.070.07-3,000
Oct 24, 20250.070.070.070.070.07-6.67%1,000
Oct 23, 20250.080.080.080.080.0825.00%4,000
Oct 22, 20250.070.080.060.060.06-7.69%13,000
Oct 21, 20250.070.070.070.070.07-7.14%51,000
Oct 16, 20250.070.070.070.070.077.69%124,000
Oct 15, 20250.070.070.070.070.07-7.14%107,000
Oct 14, 20250.070.070.070.070.07-6.67%147,000
Oct 9, 20250.080.080.080.080.08-30,000
Oct 8, 20250.070.080.070.080.08-96,000
Oct 7, 20250.080.080.080.080.08-6.25%25,000
Oct 6, 20250.070.080.070.080.08-261,000
Oct 3, 20250.080.080.070.080.08-40,330
Oct 2, 20250.080.080.080.080.086.67%81,100
Oct 1, 20250.080.080.080.080.08-6.25%20,000
Sep 29, 20250.070.080.070.080.086.67%37,000
Sep 26, 20250.080.080.080.080.0815.38%16,000
Sep 25, 20250.070.070.070.070.07-13.33%40,000
Sep 24, 20250.080.080.080.080.08-6.25%20,000
Sep 23, 20250.070.080.070.080.086.67%156,000
Sep 22, 20250.070.080.070.080.08-6.25%11,000
Sep 19, 20250.060.080.060.080.0823.08%26,000
Sep 18, 20250.070.080.060.070.07-7.14%89,000
Sep 17, 20250.070.070.070.070.07-12.50%1,000
Sep 16, 20250.060.080.060.080.0823.08%300,330
Sep 15, 20250.060.070.060.070.07-13.33%146,000
Sep 12, 20250.070.080.070.080.08-61,099
Sep 11, 20250.070.080.060.080.08-6.25%110,000
Sep 10, 20250.080.080.080.080.0833.33%6,000
Sep 9, 20250.070.070.060.060.06-14.29%51,000
Sep 8, 20250.070.070.070.070.07-12.50%25,000
Sep 5, 20250.080.080.080.080.08-26,000
Sep 4, 20250.070.080.070.080.08-131,000
Sep 3, 20250.070.080.070.080.08-29,000
Sep 2, 20250.080.080.080.080.08-5.88%35,000
Aug 29, 20250.080.090.080.090.09-344,000
Aug 27, 20250.090.090.080.090.09-5.56%75,000
Aug 26, 20250.090.090.090.090.09-5.26%50,000
Aug 22, 20250.090.100.090.100.105.56%16,000
Aug 21, 20250.090.090.090.090.09-55,000
Aug 20, 20250.080.090.080.090.09-119,900
Aug 19, 20250.090.090.090.090.09-5,750
Aug 18, 20250.090.090.090.090.09-55,000
Aug 15, 20250.090.090.090.090.09-5.26%7,000
Aug 13, 20250.100.100.100.100.105.56%5,000
Aug 12, 20250.100.100.090.090.09-5.26%21,500
Aug 8, 20250.090.100.090.100.10-186,400
Aug 7, 20250.090.100.090.100.10-30,000
Aug 6, 20250.090.100.090.100.10-5.00%21,000
Aug 1, 20250.100.100.100.100.10-11,000
Jul 29, 20250.100.100.100.100.10-1,000
Jul 28, 20250.100.100.100.100.10-11,500
Jul 25, 20250.100.100.090.100.105.26%31,000
Jul 24, 20250.090.100.090.100.105.56%33,600
Jul 23, 20250.090.090.090.090.09-30,000
Jul 21, 20250.090.090.090.090.09-5.26%300,000
Jul 18, 20250.100.100.100.100.10-50,000
Jul 17, 20250.100.100.100.100.10-111,000
Jul 14, 20250.100.100.100.100.10-5.00%161,000
Jul 11, 20250.100.100.100.100.10-40,000
Jul 10, 20250.100.100.100.100.10-4.76%270,075
Jul 7, 20250.110.110.100.110.11-102,000
Jul 4, 20250.100.110.100.110.1110.53%362,000
Jul 3, 20250.100.100.100.100.10-9.52%37,036
Jul 2, 20250.100.110.100.110.115.00%137,500
Jun 30, 20250.100.100.100.100.10-95,000
Jun 27, 20250.100.100.100.100.105.26%2,000
Jun 26, 20250.100.100.090.100.10-5.00%78,500
Jun 25, 20250.100.100.100.100.1011.11%174,500
Jun 24, 20250.090.090.090.090.09-65,815
Jun 20, 20250.090.090.090.090.095.88%40,000
Jun 19, 20250.100.100.090.090.09-10.53%42,000
Jun 18, 20250.090.100.090.100.105.56%19,000
Jun 17, 20250.090.090.090.090.09-86,500
Jun 16, 20250.100.100.090.090.09-10.00%72,000
Jun 13, 20250.100.100.100.100.105.26%49,000
Jun 12, 20250.100.100.090.100.10-18,500
Jun 11, 20250.100.100.090.100.1011.76%39,000
Jun 10, 20250.100.100.090.090.09-10.53%11,000
Jun 9, 20250.090.100.080.100.105.56%214,000