Skip to main content
Mercanto Holdings Inc. (TSXV:MUSH)
Canada flag Canada · Delayed Price · Currency is CAD
0.150
-0.005 (-3.23%)
Mar 9, 2026, 9:30 AM EST

Mercanto Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.150.150.150.150.15-3.23%4,100
Mar 6, 20260.160.160.160.160.16-4,513
Mar 5, 20260.160.160.150.160.16-15,531
Mar 3, 20260.160.160.160.160.16-3.13%11,209
Mar 2, 20260.170.170.160.160.16-3.03%5,840
Feb 27, 20260.170.170.160.170.17-2.94%14,900
Feb 26, 20260.170.170.170.170.17-22,500
Feb 25, 20260.170.170.170.170.17-18,110
Feb 24, 20260.150.170.150.170.1713.33%79,100
Feb 23, 20260.160.160.150.150.15-3.23%10,904
Feb 20, 20260.150.160.150.160.163.33%8,200
Feb 19, 20260.150.150.150.150.15-3.23%20,313
Feb 18, 20260.150.160.150.160.16-3.13%71,500
Feb 17, 20260.150.160.150.160.166.67%5,509
Feb 13, 20260.150.150.150.150.15-3.23%2,430
Feb 12, 20260.160.160.160.160.16-4,350
Feb 11, 20260.150.160.150.160.166.90%31,000
Feb 10, 20260.150.150.150.150.15-3.33%44,050
Feb 9, 20260.150.150.150.150.15-6,269
Feb 6, 20260.150.150.150.150.15-6.25%48,600
Feb 5, 20260.160.160.160.160.16-26,106
Feb 4, 20260.160.160.160.160.16-76,504
Feb 3, 20260.160.160.160.160.16-17,059
Feb 2, 20260.160.160.160.160.163.23%4,604
Jan 30, 20260.140.160.140.160.1610.71%14,200
Jan 29, 20260.140.140.140.140.14-51,000
Jan 28, 20260.140.140.140.140.14-7,500
Jan 27, 20260.140.140.140.140.14-5,000
Jan 26, 20260.150.150.140.140.14-3.45%25,767
Jan 23, 20260.160.160.150.150.15-6.45%5,500
Jan 22, 20260.150.160.150.160.16-35,058
Jan 21, 20260.160.160.150.160.16-3.13%38,000
Jan 20, 20260.160.160.160.160.163.23%1,030
Jan 16, 20260.140.160.140.160.16-76,319
Jan 15, 20260.150.160.150.160.163.33%6,000
Jan 13, 20260.150.150.150.150.15-6.25%7,635
Jan 12, 20260.150.160.140.160.16-163,492
Jan 9, 20260.160.160.160.160.163.23%44,000
Jan 8, 20260.160.160.160.160.16-3,000
Jan 7, 20260.150.160.150.160.163.33%11,300
Jan 5, 20260.130.160.130.150.1511.11%66,383
Dec 30, 20250.140.140.140.140.14-5,000
Dec 29, 20250.140.140.140.140.14-6.90%16,408
Dec 24, 20250.150.150.150.150.15-700
Dec 23, 20250.130.150.130.150.1511.54%74,806
Dec 22, 20250.130.130.130.130.13-3.70%7,000
Dec 19, 20250.130.140.130.140.148.00%16,900
Dec 18, 20250.130.130.130.130.13-3.85%7,500
Dec 17, 20250.130.130.130.130.134.00%23,700
Dec 16, 20250.130.140.130.130.13-7.41%25,700
Dec 15, 20250.130.140.130.140.14-16,500
Dec 12, 20250.130.140.130.140.14-7,000
Dec 11, 20250.130.140.120.140.143.85%175,037
Dec 10, 20250.130.130.130.130.13-15,594
Dec 9, 20250.140.140.130.130.13-5,873
Dec 8, 20250.150.150.130.130.13-3.70%13,724
Dec 5, 20250.140.140.140.140.14-3.57%36,425
Dec 4, 20250.130.150.130.140.14-133,100
Dec 3, 20250.150.150.130.140.14-30,675
Dec 2, 20250.130.140.130.140.14-3.45%40,331
Dec 1, 20250.130.170.130.150.1511.54%77,138
Nov 28, 20250.120.140.120.130.138.33%25,350
Nov 27, 20250.110.120.110.120.129.09%63,412
Nov 26, 20250.110.110.110.110.11-28,839
Nov 25, 20250.100.110.100.110.114.76%41,500
Nov 24, 20250.090.110.090.110.1116.67%78,050
Nov 21, 20250.090.090.090.090.09-9,000
Nov 20, 20250.090.090.090.090.095.88%13,000
Nov 19, 20250.090.090.090.090.09-5.56%6,218
Nov 18, 20250.100.100.090.090.09-101,506
Nov 14, 20250.090.090.090.090.09-4,517
Nov 13, 20250.100.100.090.090.09-12,700
Nov 11, 20250.090.090.090.090.09-10.00%10,200
Nov 10, 20250.100.110.090.100.10-28,200
Nov 7, 20250.100.100.100.100.10-4.76%2,500
Nov 6, 20250.090.110.090.110.115.00%15,700
Nov 5, 20250.100.100.100.100.10-14,126
Nov 4, 20250.100.100.100.100.10-9.09%19,710
Nov 3, 20250.080.110.080.110.1137.50%59,487
Oct 30, 20250.080.080.080.080.08-5.88%24,000
Oct 27, 20250.090.090.090.090.09-1,000
Oct 22, 20250.090.090.090.090.09-9,500
Oct 21, 20250.080.090.080.090.096.25%39,000
Oct 20, 20250.080.080.080.080.08-48,000
Oct 17, 20250.080.080.080.080.08-10,220
Oct 16, 20250.080.080.080.080.086.67%26,000
Oct 15, 20250.080.080.080.080.08-15,000
Oct 10, 20250.080.080.080.080.08-65,000
Oct 9, 20250.080.080.080.080.08-19,000
Oct 8, 20250.080.080.080.080.08-17,000
Oct 7, 20250.080.080.080.080.08-18,000
Oct 3, 20250.070.080.070.080.087.14%29,273
Oct 2, 20250.070.070.070.070.07-6.67%84,000
Oct 1, 20250.080.080.080.080.08-243,000
Sep 30, 20250.080.080.080.080.08-19,082
Sep 26, 20250.070.080.070.080.087.14%2,000
Sep 22, 20250.070.070.070.070.07-6.67%188,165
Sep 18, 20250.080.080.080.080.08-5,000
Sep 16, 20250.080.080.080.080.08-153,000
Sep 12, 20250.080.080.080.080.08-6,385