Canada Markets closed

Manganese X Energy Corp. (MN.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.04500.0000 (0.00%)
At close: 09:30AM EDT
Time Period:
Oct 06, 2023 - Oct 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 04, 20240.05000.05000.05000.05000.05001,000
Oct 03, 20240.05000.05000.05000.05000.05006,100
Oct 02, 20240.05000.05000.04000.04000.040010,000
Oct 01, 20240.04000.04000.04000.04000.04001,000
Sept 30, 20240.05000.05000.05000.05000.05003,600
Sept 27, 20240.05000.05000.04000.04000.0400160,700
Sept 26, 20240.05000.05000.05000.05000.050093,400
Sept 25, 20240.05000.05000.05000.05000.050026,000
Sept 24, 20240.05000.05000.05000.05000.0500182,700
Sept 23, 20240.05000.05000.05000.05000.0500175,000
Sept 20, 20240.05000.05000.05000.05000.050031,400
Sept 19, 20240.06000.06000.05000.05000.0500193,800
Sept 18, 20240.05000.05000.05000.05000.050096,600
Sept 17, 20240.06000.06000.05000.05000.0500342,500
Sept 16, 20240.06000.06000.05000.06000.060012,900
Sept 13, 20240.06000.06000.06000.06000.0600191,100
Sept 12, 20240.06000.06000.06000.06000.06001,000
Sept 11, 20240.06000.06000.06000.06000.0600132,500
Sept 10, 20240.06000.06000.06000.06000.06004,000
Sept 09, 20240.06000.06000.06000.06000.06005,500
Sept 06, 20240.06000.06000.06000.06000.060052,400
Sept 05, 20240.06000.06000.06000.06000.06003,000
Sept 04, 20240.06000.06000.06000.06000.06008,000
Sept 03, 20240.06000.06000.06000.06000.06004,200
Aug 30, 20240.06000.06000.06000.06000.060044,000
Aug 29, 20240.06000.06000.06000.06000.06001,000
Aug 28, 20240.06000.06000.06000.06000.060049,000
Aug 27, 20240.06000.06000.06000.06000.06003,800
Aug 26, 20240.06000.06000.06000.06000.060010,200
Aug 23, 20240.06000.06000.06000.06000.060015,200
Aug 22, 20240.07000.07000.06000.06000.0600252,300
Aug 21, 20240.06000.06000.06000.06000.060035,000
Aug 20, 20240.06000.06000.06000.06000.060033,000
Aug 19, 20240.06000.06000.06000.06000.060045,700
Aug 16, 20240.06000.06000.06000.06000.0600140,900
Aug 15, 20240.06000.06000.06000.06000.0600193,000
Aug 14, 20240.07000.07000.06000.06000.06006,000
Aug 13, 20240.06000.06000.06000.06000.0600-
Aug 12, 20240.06000.06000.06000.06000.0600800
Aug 09, 20240.06000.06000.06000.06000.060017,000
Aug 08, 20240.06000.07000.06000.07000.070043,600
Aug 07, 20240.06000.06000.06000.06000.06006,000
Aug 06, 20240.06000.06000.05000.06000.0600164,600
Aug 02, 20240.06000.07000.06000.07000.070031,500
Aug 01, 20240.07000.07000.07000.07000.07003,900
Jul 31, 20240.07000.07000.06000.07000.070060,100
Jul 30, 20240.07000.07000.07000.07000.070029,000
Jul 29, 20240.07000.07000.07000.07000.070013,800
Jul 26, 20240.07000.07000.07000.07000.07002,100
Jul 25, 20240.08000.08000.07000.07000.070046,200
Jul 24, 20240.08000.08000.07000.07000.070035,000
Jul 23, 20240.07000.07000.07000.07000.0700-
Jul 22, 20240.07000.08000.07000.07000.070075,600
Jul 19, 20240.07000.08000.07000.07000.0700110,100
Jul 18, 20240.07000.07000.07000.07000.070013,700
Jul 17, 20240.07000.07000.07000.07000.070024,400
Jul 16, 20240.07000.07000.07000.07000.070034,000
Jul 15, 20240.07000.07000.07000.07000.07002,100
Jul 12, 20240.07000.07000.07000.07000.070012,600
Jul 11, 20240.07000.07000.06000.07000.070082,100
Jul 10, 20240.06000.06000.06000.06000.060076,000
Jul 09, 20240.06000.06000.06000.06000.060020,200
Jul 08, 20240.06000.07000.06000.07000.0700180,200
Jul 05, 20240.06000.06000.06000.06000.060012,000
Jul 04, 20240.06000.06000.06000.06000.06006,100
Jul 03, 20240.07000.07000.06000.06000.06005,900
Jul 02, 20240.07000.07000.06000.06000.0600116,400
Jun 28, 20240.07000.07000.06000.06000.060099,000
Jun 27, 20240.06000.06000.06000.06000.06007,800
Jun 26, 20240.06000.07000.06000.07000.070054,600
Jun 25, 20240.07000.07000.07000.07000.070048,200
Jun 24, 20240.07000.07000.06000.06000.060012,800
Jun 21, 20240.08000.09000.07000.07000.0700762,700
Jun 20, 20240.08000.08000.08000.08000.0800-
Jun 19, 20240.08000.08000.08000.08000.080068,000
Jun 18, 20240.08000.08000.08000.08000.080010,700
Jun 17, 20240.08000.09000.08000.08000.08008,000
Jun 14, 20240.08000.08000.08000.08000.080076,500
Jun 13, 20240.08000.08000.08000.08000.08006,100
Jun 12, 20240.07000.08000.07000.08000.080060,400
Jun 11, 20240.08000.08000.07000.07000.070054,600
Jun 10, 20240.07000.08000.07000.08000.080089,900
Jun 07, 20240.09000.09000.08000.08000.080045,800
Jun 06, 20240.07000.09000.07000.09000.0900252,700
Jun 05, 20240.07000.07000.07000.07000.070012,500
Jun 04, 20240.07000.07000.07000.07000.0700251,100
Jun 03, 20240.07000.07000.07000.07000.070014,400
May 31, 20240.07000.07000.07000.07000.0700120,800
May 30, 20240.07000.07000.07000.07000.0700112,000
May 29, 20240.08000.08000.07000.07000.0700547,000
May 28, 20240.08000.08000.08000.08000.080071,600
May 27, 20240.08000.08000.08000.08000.08008,000
May 24, 20240.08000.08000.08000.08000.0800131,700
May 23, 20240.08000.08000.08000.08000.0800103,000
May 22, 20240.07000.07000.07000.07000.0700141,900
May 21, 20240.08000.08000.07000.07000.0700111,300
May 17, 20240.08000.08000.07000.07000.0700283,500
May 16, 20240.08000.08000.07000.08000.0800146,100
May 15, 20240.08000.08000.08000.08000.0800109,000
May 14, 20240.07000.08000.07000.08000.080030,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...