Skip to main content
Manganese X Energy Corp. (TSXV:MN)
Canada flag Canada · Delayed Price · Currency is CAD
0.130
-0.010 (-7.14%)
Mar 9, 2026, 3:43 PM EST

Manganese X Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.140.140.130.13--10.71%86,164
Mar 6, 20260.140.140.130.140.143.70%32,465
Mar 5, 20260.150.150.130.140.14-106,523
Mar 4, 20260.150.150.140.140.14-6.90%23,802
Mar 3, 20260.140.150.130.150.153.57%136,900
Mar 2, 20260.150.150.140.140.14-3.45%186,488
Feb 27, 20260.140.150.130.150.1511.54%313,970
Feb 26, 20260.130.130.130.130.134.00%14,494
Feb 25, 20260.130.130.130.130.13-3.85%65,698
Feb 24, 20260.130.130.130.130.13-68,410
Feb 23, 20260.140.140.130.130.13-3.70%135,195
Feb 20, 20260.140.140.140.140.14-6,413
Feb 19, 20260.140.140.140.140.14-22,036
Feb 18, 20260.140.140.130.140.14-81,576
Feb 17, 20260.140.140.130.140.14-10.00%124,140
Feb 13, 20260.150.150.140.150.15-129,253
Feb 12, 20260.150.160.140.150.157.14%442,275
Feb 11, 20260.150.150.140.140.14-3.45%117,043
Feb 10, 20260.150.150.140.150.15-117,303
Feb 9, 20260.140.150.140.150.153.57%195,699
Feb 6, 20260.140.140.140.140.147.69%7,118
Feb 5, 20260.140.140.130.130.13-7.14%250,596
Feb 4, 20260.130.140.130.140.14-24,731
Feb 3, 20260.150.150.130.140.143.70%95,115
Feb 2, 20260.140.140.140.140.14-3.57%176,979
Jan 30, 20260.150.150.130.140.14-3.45%79,026
Jan 29, 20260.170.170.140.150.15-6.45%443,472
Jan 28, 20260.170.170.150.160.16-3.13%168,903
Jan 27, 20260.160.170.150.160.163.23%276,640
Jan 26, 20260.150.180.150.160.166.90%1,481,427
Jan 23, 20260.130.150.130.150.1511.54%677,805
Jan 22, 20260.120.130.120.130.1318.18%684,834
Jan 21, 20260.120.120.110.110.11-8.33%353,755
Jan 20, 20260.110.120.110.120.1214.29%223,819
Jan 19, 20260.130.130.110.110.11-12.50%257,082
Jan 16, 20260.130.130.120.120.12-4.00%453,401
Jan 15, 20260.130.130.130.130.13-3.85%50,473
Jan 14, 20260.130.130.130.130.134.00%32,500
Jan 13, 20260.130.140.130.130.13-3.85%105,013
Jan 12, 20260.140.140.130.130.13-3.70%65,567
Jan 9, 20260.130.140.130.140.143.85%29,695
Jan 8, 20260.140.140.130.130.13-3.70%70,015
Jan 7, 20260.150.150.140.140.14-10.00%155,047
Jan 6, 20260.150.150.150.150.153.45%56,934
Jan 5, 20260.140.150.140.150.153.57%169,231
Jan 2, 20260.130.150.130.140.14-125,036
Dec 31, 20250.150.150.140.140.14-6.67%276,370
Dec 30, 20250.150.150.140.150.1511.11%313,732
Dec 29, 20250.130.140.130.140.143.85%331,646
Dec 24, 20250.130.130.130.130.134.00%97,212
Dec 23, 20250.120.130.120.130.138.70%266,791
Dec 22, 20250.110.120.100.120.129.52%461,383
Dec 19, 20250.110.110.100.110.11-4.55%23,693
Dec 18, 20250.110.110.110.110.11-22,903
Dec 17, 20250.110.110.110.110.114.76%25,082
Dec 16, 20250.110.110.110.110.11-8.70%22,805
Dec 15, 20250.110.120.110.120.1215.00%55,145
Dec 12, 20250.110.110.100.100.10-4.76%112,734
Dec 11, 20250.110.110.110.110.11-2,153
Dec 10, 20250.110.110.110.110.11-4.55%55,550
Dec 9, 20250.120.120.110.110.11-8.33%103,124
Dec 8, 20250.110.120.110.120.129.09%28,372
Dec 5, 20250.110.110.110.110.114.76%45,050
Dec 4, 20250.120.120.110.110.11-4.55%82,053
Dec 3, 20250.120.120.110.110.11-164,611
Dec 2, 20250.120.120.110.110.11-4.35%135,115
Dec 1, 20250.120.120.120.120.12-4.17%59,154
Nov 28, 20250.130.130.110.120.12-4.00%46,516
Nov 27, 20250.130.130.130.130.134.17%2,115
Nov 26, 20250.120.120.120.120.124.35%88,300
Nov 25, 20250.110.120.110.120.124.55%33,571
Nov 24, 20250.110.110.100.110.11-8.33%158,233
Nov 21, 20250.120.120.120.120.124.35%40,682
Nov 20, 20250.120.120.120.120.12-4.17%112,916
Nov 19, 20250.120.130.120.120.12-17,150
Nov 18, 20250.120.130.120.120.124.35%61,018
Nov 17, 20250.120.120.120.120.12-11.54%209,188
Nov 14, 20250.110.150.110.130.1313.04%167,930
Nov 13, 20250.120.120.110.120.12-77,315
Nov 12, 20250.120.120.110.120.12-196,733
Nov 11, 20250.130.130.120.120.12-4.17%68,473
Nov 10, 20250.130.130.120.120.12-4.00%65,572
Nov 7, 20250.120.130.110.130.13-3.85%137,757
Nov 6, 20250.140.140.130.130.138.33%305,661
Nov 5, 20250.110.130.110.120.129.09%237,541
Nov 4, 20250.150.150.110.110.11-26.67%530,798
Nov 3, 20250.160.180.150.150.15-453,200
Oct 31, 20250.130.180.130.150.1525.00%1,176,020
Oct 30, 20250.100.120.100.120.129.09%457,056
Oct 29, 20250.110.120.110.110.114.76%189,958
Oct 28, 20250.110.120.100.110.11-106,123
Oct 27, 20250.110.110.100.110.1110.53%67,521
Oct 24, 20250.120.120.100.100.10-13.64%335,672
Oct 23, 20250.090.120.090.110.1129.41%784,524
Oct 22, 20250.090.090.090.090.09-98,277
Oct 21, 20250.090.090.090.090.09-5.56%179,701
Oct 20, 20250.080.090.080.090.0912.50%690,300
Oct 17, 20250.090.090.080.080.08-5.88%118,642
Oct 16, 20250.080.090.080.090.09-38,470
Oct 15, 20250.100.100.080.090.09-5.56%656,315