Mundoro Capital Inc. (TSXV:MUN)
Canada
· Delayed Price · Currency is CAD 0.550
+0.030 (5.77%)
Mar 9, 2026, 2:32 PM EST
Mundoro Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.53 | 0.54 | 0.53 | 0.54 | - | 3.85% | 1,000 |
| Mar 6, 2026 | 0.55 | 0.55 | 0.52 | 0.52 | 0.52 | -5.45% | 38,415 |
| Mar 5, 2026 | 0.56 | 0.56 | 0.53 | 0.55 | 0.55 | - | 22,660 |
| Mar 4, 2026 | 0.55 | 0.56 | 0.52 | 0.55 | 0.55 | 1.85% | 82,793 |
| Mar 3, 2026 | 0.52 | 0.55 | 0.52 | 0.54 | 0.54 | 5.88% | 37,500 |
| Mar 2, 2026 | 0.55 | 0.55 | 0.51 | 0.51 | 0.51 | -5.56% | 28,300 |
| Feb 27, 2026 | 0.54 | 0.55 | 0.53 | 0.54 | 0.54 | 5.88% | 37,929 |
| Feb 26, 2026 | 0.51 | 0.53 | 0.50 | 0.51 | 0.51 | - | 66,906 |
| Feb 25, 2026 | 0.54 | 0.54 | 0.51 | 0.51 | 0.51 | -3.77% | 114,584 |
| Feb 24, 2026 | 0.55 | 0.55 | 0.53 | 0.53 | 0.53 | -1.85% | 15,401 |
| Feb 23, 2026 | 0.56 | 0.56 | 0.53 | 0.54 | 0.54 | -3.57% | 15,391 |
| Feb 20, 2026 | 0.54 | 0.56 | 0.53 | 0.56 | 0.56 | 1.82% | 337,944 |
| Feb 19, 2026 | 0.57 | 0.58 | 0.52 | 0.55 | 0.55 | -3.51% | 170,923 |
| Feb 18, 2026 | 0.54 | 0.58 | 0.54 | 0.57 | 0.57 | 1.79% | 171,324 |
| Feb 17, 2026 | 0.55 | 0.60 | 0.54 | 0.56 | 0.56 | 3.70% | 436,697 |
| Feb 13, 2026 | 0.56 | 0.56 | 0.53 | 0.54 | 0.54 | -1.82% | 113,345 |
| Feb 12, 2026 | 0.56 | 0.77 | 0.55 | 0.55 | 0.55 | - | 265,190 |
| Feb 11, 2026 | 0.44 | 0.55 | 0.41 | 0.55 | 0.55 | 30.95% | 223,781 |
| Feb 10, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | 2,385 |
| Feb 9, 2026 | 0.37 | 0.42 | 0.37 | 0.42 | 0.42 | - | 16,272 |
| Feb 6, 2026 | 0.39 | 0.42 | 0.39 | 0.42 | 0.42 | 5.00% | 81,150 |
| Feb 5, 2026 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | -1.23% | 149,037 |
| Feb 4, 2026 | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | -1.22% | 21,504 |
| Feb 3, 2026 | 0.49 | 0.49 | 0.41 | 0.41 | 0.41 | -2.38% | 37,750 |
| Feb 2, 2026 | 0.50 | 0.50 | 0.42 | 0.42 | 0.42 | 2.44% | 33,471 |
| Jan 30, 2026 | 0.39 | 0.46 | 0.39 | 0.41 | 0.41 | 2.50% | 51,550 |
| Jan 29, 2026 | 0.41 | 0.41 | 0.37 | 0.40 | 0.40 | -2.44% | 266,337 |
| Jan 28, 2026 | 0.45 | 0.45 | 0.41 | 0.41 | 0.41 | -6.82% | 10,183 |
| Jan 27, 2026 | 0.51 | 0.51 | 0.41 | 0.44 | 0.44 | 3.53% | 87,618 |
| Jan 26, 2026 | 0.41 | 0.43 | 0.41 | 0.43 | 0.43 | 3.66% | 105,326 |
| Jan 23, 2026 | 0.39 | 0.41 | 0.39 | 0.41 | 0.41 | - | 139,067 |
| Jan 22, 2026 | 0.38 | 0.42 | 0.37 | 0.41 | 0.41 | 10.81% | 239,904 |
| Jan 21, 2026 | 0.37 | 0.37 | 0.36 | 0.37 | 0.37 | 2.78% | 158,800 |
| Jan 20, 2026 | 0.30 | 0.42 | 0.30 | 0.36 | 0.36 | 28.57% | 254,742 |
| Jan 19, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 95,254 |
| Jan 16, 2026 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | 1.82% | 90,433 |
| Jan 15, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.85% | 96,875 |
| Jan 14, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.89% | 18,500 |
| Jan 13, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | - | 28,000 |
| Jan 12, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -1.85% | 59,882 |
| Jan 9, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 3.85% | 35,001 |
| Jan 8, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 8.33% | 63,000 |
| Jan 7, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 22,621 |
| Jan 6, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 23,013 |
| Jan 5, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -2.00% | 72,248 |
| Jan 2, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 13,500 |
| Dec 31, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 82,200 |
| Dec 30, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 22,000 |
| Dec 29, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 17,000 |
| Dec 24, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 6.38% | 30,000 |
| Dec 23, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -4.08% | 28,929 |
| Dec 22, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -5.77% | 71,503 |
| Dec 19, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.96% | 34,500 |
| Dec 18, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | 28,550 |
| Dec 17, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.96% | 1,000 |
| Dec 16, 2025 | 0.25 | 0.27 | 0.24 | 0.26 | 0.26 | 8.51% | 43,000 |
| Dec 15, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.08% | 125,910 |
| Dec 12, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.08% | 22,600 |
| Dec 11, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 111,021 |
| Dec 10, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 20,000 |
| Dec 9, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 2.08% | 74,500 |
| Dec 8, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 33,536 |
| Dec 5, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 7,500 |
| Dec 4, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.08% | 1,950 |
| Dec 3, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -5.88% | 44,005 |
| Dec 2, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 6.25% | 7,090 |
| Dec 1, 2025 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | - | 63,109 |
| Nov 28, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 100,645 |
| Nov 27, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.04% | 5,500 |
| Nov 26, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 15,000 |
| Nov 25, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 29,800 |
| Nov 24, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 15,500 |
| Nov 21, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 131,014 |
| Nov 19, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 4,005 |
| Nov 18, 2025 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | - | 19,500 |
| Nov 17, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 123,500 |
| Nov 14, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 9,000 |
| Nov 13, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 11,000 |
| Nov 12, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 20,518 |
| Nov 11, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 4.00% | 13,500 |
| Nov 10, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.85% | 2,500 |
| Nov 7, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.89% | 2,500 |
| Nov 6, 2025 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | 8.16% | 29,500 |
| Nov 5, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.92% | 22,132 |
| Nov 4, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | -1.92% | 16,938 |
| Nov 3, 2025 | 0.29 | 0.29 | 0.26 | 0.26 | 0.26 | -10.34% | 20,560 |
| Oct 31, 2025 | 0.26 | 0.29 | 0.26 | 0.29 | 0.29 | 1.75% | 32,550 |
| Oct 30, 2025 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 7.55% | 5,500 |
| Oct 29, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -1.85% | 14,450 |
| Oct 28, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 10.20% | 23,500 |
| Oct 27, 2025 | 0.28 | 0.28 | 0.25 | 0.25 | 0.25 | -9.26% | 52,000 |
| Oct 24, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 8.00% | 2,100 |
| Oct 23, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | - | 19,011 |
| Oct 22, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 33,500 |
| Oct 21, 2025 | 0.28 | 0.28 | 0.25 | 0.25 | 0.25 | -7.55% | 103,600 |
| Oct 20, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | 1.92% | 22,039 |
| Oct 17, 2025 | 0.28 | 0.28 | 0.25 | 0.26 | 0.26 | -7.14% | 38,701 |
| Oct 16, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | 3.70% | 15,000 |
| Oct 15, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -6.90% | 13,088 |
| Oct 14, 2025 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | 20.83% | 135,332 |