Canada Markets closed

Manganese X Energy Corp. (MN.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.35500.0000 (0.00%)
At close: 3:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct. 23, 20200.34000.36500.34000.35500.3550110,553
Oct. 22, 20200.35000.37000.35000.36000.3600144,100
Oct. 21, 20200.34000.38000.34000.38000.3800314,100
Oct. 20, 20200.37000.37000.34000.37000.3700485,500
Oct. 19, 20200.34000.36000.32000.36000.3600350,000
Oct. 16, 20200.33000.35000.30000.35000.3500435,600
Oct. 15, 20200.33000.34000.31000.32000.3200511,100
Oct. 14, 20200.37000.37000.34000.34000.3400352,300
Oct. 13, 20200.39000.39000.35000.36000.3600481,700
Oct. 09, 20200.40000.40000.35000.38000.3800710,000
Oct. 08, 20200.42000.42000.34000.39000.39001,885,400
Oct. 07, 20200.46000.46000.39000.41000.4100816,400
Oct. 06, 20200.48000.51000.40000.45000.45001,339,800
Oct. 05, 20200.50000.53000.43000.47000.47001,250,200
Oct. 02, 20200.57000.57000.46000.48000.48002,009,500
Oct. 01, 20200.47000.65000.47000.56000.56003,342,600
Sep. 30, 20200.44000.47000.41000.45000.45001,019,500
Sep. 29, 20200.38000.44000.37000.44000.44001,662,100
Sep. 28, 20200.35000.40000.35000.39000.39001,055,300
Sep. 25, 20200.36000.38000.33000.33000.3300578,100
Sep. 24, 20200.34000.41000.32000.38000.38003,016,400
Sep. 23, 20200.42000.45000.32000.34000.34006,956,900
Sep. 22, 20200.61000.65000.53000.55000.55002,662,900
Sep. 21, 20200.79000.82000.66000.71000.71003,529,900
Sep. 18, 20200.70000.85000.70000.81000.81002,812,400
Sep. 17, 20200.88000.89000.63000.67000.67006,024,000
Sep. 16, 20200.96001.11000.88000.96000.96004,592,200
Sep. 15, 20200.60000.99000.59000.86000.86005,770,100
Sep. 14, 20200.30000.51000.30000.51000.51001,762,600
Sep. 11, 20200.27000.28000.26000.28000.2800206,800
Sep. 10, 20200.25000.28000.25000.25000.2500278,900
Sep. 09, 20200.24000.26000.23000.24000.2400254,500
Sep. 08, 20200.24000.24000.20000.23000.2300163,000
Sep. 04, 20200.25000.25000.23000.24000.2400299,400
Sep. 03, 20200.25000.25000.23000.24000.2400336,200
Sep. 02, 20200.21000.25000.21000.25000.2500380,100
Sep. 01, 20200.21000.21000.20000.20000.2000126,100
Aug. 31, 20200.23000.23000.20000.21000.2100392,500
Aug. 28, 20200.17000.21000.17000.21000.2100479,700
Aug. 27, 20200.18000.18000.16000.17000.170064,500
Aug. 26, 20200.19000.20000.15000.16000.1600181,300
Aug. 25, 20200.18000.20000.17000.19000.1900207,200
Aug. 24, 20200.13000.30000.13000.17000.17002,663,000
Aug. 21, 20200.11000.12000.11000.12000.1200178,400
Aug. 20, 20200.10000.10000.10000.10000.100067,300
Aug. 19, 20200.10000.10000.10000.10000.1000353,000
Aug. 18, 20200.10000.10000.10000.10000.1000156,500
Aug. 17, 20200.10000.10000.10000.10000.100015,500
Aug. 14, 20200.10000.10000.10000.10000.1000306,100
Aug. 13, 20200.10000.10000.09000.09000.0900231,500
Aug. 12, 20200.10000.10000.10000.10000.1000-
Aug. 11, 20200.09000.10000.09000.10000.1000163,200
Aug. 10, 20200.09000.09000.09000.09000.0900181,100
Aug. 07, 20200.09000.09000.09000.09000.0900598,800
Aug. 06, 20200.08000.10000.08000.09000.09002,198,700
Aug. 05, 20200.09000.09000.09000.09000.0900209,000
Aug. 04, 20200.10000.10000.10000.10000.1000260,900
Jul. 31, 20200.10000.11000.10000.10000.100063,000
Jul. 30, 20200.10000.11000.10000.11000.110093,800
Jul. 29, 20200.11000.11000.11000.11000.110050,000
Jul. 28, 20200.11000.11000.11000.11000.110018,000
Jul. 27, 20200.12000.12000.12000.12000.12002,900
Jul. 24, 20200.10000.11000.10000.11000.110054,000
Jul. 23, 20200.11000.11000.10000.11000.110082,500
Jul. 22, 20200.11000.11000.11000.11000.110022,000
Jul. 21, 20200.10000.10000.10000.10000.1000-
Jul. 20, 20200.10000.10000.10000.10000.100058,000
Jul. 17, 20200.11000.11000.11000.11000.110010,000
Jul. 16, 20200.11000.11000.10000.11000.1100106,500
Jul. 15, 20200.11000.11000.11000.11000.11001,500
Jul. 14, 20200.11000.11000.11000.11000.110027,000
Jul. 13, 20200.11000.11000.11000.11000.110017,000
Jul. 10, 20200.12000.12000.12000.12000.1200-
Jul. 09, 20200.12000.12000.11000.12000.120060,500
Jul. 08, 20200.13000.13000.13000.13000.1300-
Jul. 07, 20200.12000.13000.12000.13000.130087,000
Jul. 06, 20200.12000.12000.12000.12000.120044,500
Jul. 03, 20200.13000.14000.12000.12000.1200202,000
Jul. 02, 20200.13000.14000.13000.13000.1300225,500
Jun. 30, 20200.12000.13000.12000.13000.1300164,000
Jun. 29, 20200.12000.12000.12000.12000.1200-
Jun. 26, 20200.12000.12000.11000.12000.120055,000
Jun. 25, 20200.11000.11000.11000.11000.11003,500
Jun. 24, 20200.12000.12000.11000.11000.110036,500
Jun. 23, 20200.12000.12000.12000.12000.120060,000
Jun. 22, 20200.12000.12000.11000.11000.1100126,700
Jun. 19, 20200.12000.12000.11000.11000.1100286,400
Jun. 18, 20200.12000.15000.12000.12000.12001,283,900
Jun. 17, 20200.10000.10000.10000.10000.10002,500
Jun. 16, 20200.10000.10000.10000.10000.1000300
Jun. 15, 20200.10000.10000.10000.10000.1000-
Jun. 12, 20200.11000.11000.10000.10000.10001,500
Jun. 11, 20200.12000.12000.11000.11000.1100159,500
Jun. 10, 20200.11000.13000.11000.13000.130062,500
Jun. 09, 20200.11000.12000.11000.11000.1100394,000
Jun. 08, 20200.11000.11000.11000.11000.1100-
Jun. 05, 20200.11000.11000.11000.11000.110028,000
Jun. 04, 20200.11000.11000.10000.10000.100063,500
Jun. 03, 20200.12000.12000.12000.12000.1200-
Jun. 02, 20200.12000.12000.12000.12000.120096,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...