Canada Markets close in 5 hrs 39 mins

Manganese X Energy Corp. (MN.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.3750-0.0150 (-3.85%)
As of 10:12AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 18, 20220.38000.38500.37500.37500.375043,000
May 17, 20220.38000.39000.38000.39000.3900131,200
May 16, 20220.39000.40000.36000.40000.4000297,500
May 13, 20220.37000.39000.37000.39000.390032,800
May 12, 20220.45000.46000.36000.37000.37001,020,800
May 11, 20220.38000.41000.37000.39000.3900121,600
May 10, 20220.38000.39000.38000.39000.390085,300
May 09, 20220.39000.39000.38000.38000.3800100,500
May 06, 20220.42000.42000.38000.40000.4000143,600
May 05, 20220.39000.41000.38000.40000.4000105,200
May 04, 20220.39000.40000.38000.39000.390047,100
May 03, 20220.40000.40000.38000.38000.380066,700
May 02, 20220.39000.42000.39000.39000.3900157,200
Apr 29, 20220.42000.42000.39000.40000.4000157,800
Apr 28, 20220.42000.42000.41000.41000.410089,200
Apr 27, 20220.44000.45000.42000.42000.420055,900
Apr 26, 20220.45000.47000.42000.44000.440069,500
Apr 25, 20220.44000.45000.39000.43000.4300426,800
Apr 22, 20220.45000.45000.44000.44000.440050,600
Apr 21, 20220.49000.49000.45000.46000.4600354,100
Apr 20, 20220.47000.49000.47000.49000.490089,300
Apr 19, 20220.47000.49000.47000.48000.480068,200
Apr 18, 20220.47000.48000.46000.47000.470064,200
Apr 14, 20220.49000.49000.46000.48000.480080,400
Apr 13, 20220.46000.47000.44000.46000.4600156,800
Apr 12, 20220.50000.52000.46000.46000.4600261,500
Apr 11, 20220.50000.50000.47000.50000.5000340,300
Apr 08, 20220.50000.50000.49000.49000.490034,600
Apr 07, 20220.54000.54000.49000.50000.5000383,900
Apr 06, 20220.54000.56000.52000.55000.5500459,700
Apr 05, 20220.52000.58000.50000.52000.52001,253,600
Apr 04, 20220.46000.52000.45000.50000.5000976,100
Apr 01, 20220.43000.46000.43000.45000.4500227,700
Mar 31, 20220.46000.46000.42000.42000.4200197,500
Mar 30, 20220.46000.47000.44000.45000.4500426,300
Mar 29, 20220.40000.48000.40000.47000.47001,833,000
Mar 28, 20220.39000.40000.38000.38000.3800252,300
Mar 25, 20220.35000.37000.35000.37000.3700461,800
Mar 24, 20220.33000.37000.33000.35000.3500394,700
Mar 23, 20220.32000.33000.31000.33000.3300225,900
Mar 22, 20220.31000.32000.31000.31000.310038,300
Mar 21, 20220.32000.32000.30000.30000.3000151,000
Mar 18, 20220.31000.31000.30000.31000.3100113,800
Mar 17, 20220.30000.30000.30000.30000.300069,400
Mar 16, 20220.30000.31000.30000.30000.300042,500
Mar 15, 20220.30000.30000.29000.30000.300032,900
Mar 14, 20220.30000.30000.30000.30000.300072,000
Mar 11, 20220.30000.30000.30000.30000.300046,100
Mar 10, 20220.29000.30000.28000.30000.300040,600
Mar 09, 20220.30000.30000.30000.30000.300026,200
Mar 08, 20220.28000.30000.28000.30000.300099,900
Mar 07, 20220.28000.29000.28000.28000.2800201,000
Mar 04, 20220.31000.31000.28000.29000.290069,200
Mar 03, 20220.31000.31000.28000.30000.300083,700
Mar 02, 20220.30000.30000.30000.30000.300066,000
Mar 01, 20220.32000.32000.29000.29000.290040,000
Feb 28, 20220.31000.31000.28000.31000.3100126,400
Feb 25, 20220.30000.30000.29000.30000.30008,800
Feb 24, 20220.28000.30000.28000.30000.3000187,400
Feb 23, 20220.31000.31000.28000.30000.300023,300
Feb 22, 20220.30000.32000.28000.28000.2800263,400
Feb 18, 20220.31000.31000.29000.31000.310027,000
Feb 17, 20220.31000.32000.31000.31000.310058,200
Feb 16, 20220.31000.32000.31000.31000.310073,500
Feb 15, 20220.31000.31000.30000.31000.310061,200
Feb 14, 20220.31000.32000.31000.31000.310074,000
Feb 11, 20220.32000.32000.31000.32000.320055,400
Feb 10, 20220.33000.33000.33000.33000.330018,800
Feb 09, 20220.34000.34000.33000.33000.330043,500
Feb 08, 20220.32000.34000.32000.33000.330019,600
Feb 07, 20220.32000.33000.31000.33000.330076,400
Feb 04, 20220.32000.33000.32000.33000.330089,200
Feb 03, 20220.34000.34000.31000.33000.330086,200
Feb 02, 20220.35000.35000.33000.33000.330081,500
Feb 01, 20220.33000.34000.32000.34000.3400173,900
Jan 31, 20220.31000.32000.30000.30000.300074,300
Jan 28, 20220.30000.32000.29000.31000.310092,100
Jan 27, 20220.31000.33000.29000.30000.3000125,600
Jan 26, 20220.29000.38000.29000.33000.33001,136,200
Jan 25, 20220.27000.30000.27000.28000.2800420,200
Jan 24, 20220.25000.27000.25000.26000.2600352,700
Jan 21, 20220.28000.28000.26000.27000.2700150,300
Jan 20, 20220.29000.29000.28000.28000.280099,300
Jan 19, 20220.30000.30000.28000.28000.280062,900
Jan 18, 20220.29000.30000.29000.29000.290047,800
Jan 17, 20220.30000.30000.28000.29000.290029,700
Jan 14, 20220.29000.29000.28000.29000.290025,700
Jan 13, 20220.28000.29000.28000.28000.280082,100
Jan 12, 20220.29000.30000.27000.28000.2800329,300
Jan 11, 20220.29000.29000.28000.29000.2900122,200
Jan 10, 20220.30000.30000.27000.30000.3000197,400
Jan 07, 20220.30000.31000.29000.29000.2900117,900
Jan 06, 20220.30000.31000.29000.31000.310035,400
Jan 05, 20220.31000.31000.29000.30000.300063,000
Jan 04, 20220.31000.32000.28000.30000.3000756,200
Dec 31, 20210.29000.30000.28000.30000.300023,400
Dec 30, 20210.29000.30000.28000.29000.290066,900
Dec 29, 20210.32000.32000.30000.30000.300081,000
Dec 24, 20210.30000.30000.30000.30000.300036,500
Dec 23, 20210.31000.32000.29000.31000.3100107,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...