Canada Markets closed

Manganese X Energy Corp. (MN.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.2700-0.0100 (-3.57%)
At close: 03:59PM EDT
Time Period:
Aug 18, 2021 - Aug 18, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 18, 20220.27500.27500.26500.27000.270092,482
Aug 17, 20220.28000.28000.28000.28000.280030,500
Aug 16, 20220.30000.30000.27000.28000.280034,300
Aug 15, 20220.30000.30000.29000.29000.290019,600
Aug 12, 20220.31000.31000.28000.30000.3000111,000
Aug 11, 20220.31000.33000.31000.32000.320072,600
Aug 10, 20220.33000.33000.29000.31000.310073,700
Aug 09, 20220.29000.33000.28000.31000.3100121,700
Aug 08, 20220.24000.28000.24000.28000.2800237,200
Aug 05, 20220.24000.24000.24000.24000.240010,500
Aug 04, 20220.23000.23000.22000.23000.230048,600
Aug 03, 20220.23000.23000.22000.22000.220041,100
Aug 02, 20220.22000.23000.22000.23000.2300117,600
Jul 29, 20220.22000.23000.22000.22000.220016,500
Jul 28, 20220.21000.22000.21000.22000.220067,300
Jul 27, 20220.22000.22000.21000.21000.210024,400
Jul 26, 20220.23000.23000.21000.22000.2200125,600
Jul 25, 20220.23000.23000.23000.23000.230011,000
Jul 22, 20220.22000.22000.22000.22000.220094,600
Jul 21, 20220.22000.22000.22000.22000.22003,900
Jul 20, 20220.23000.23000.22000.22000.220042,900
Jul 19, 20220.24000.24000.22000.22000.220032,800
Jul 18, 20220.22000.24000.21000.23000.2300253,200
Jul 15, 20220.25000.25000.21000.22000.2200394,900
Jul 14, 20220.25000.25000.24000.24000.240087,400
Jul 13, 20220.24000.24000.22000.24000.2400172,200
Jul 12, 20220.26000.26000.24000.24000.240095,000
Jul 11, 20220.26000.26000.26000.26000.260054,900
Jul 08, 20220.27000.27000.27000.27000.270025,300
Jul 07, 20220.27000.27000.25000.26000.260058,200
Jul 06, 20220.27000.27000.23000.25000.2500108,100
Jul 05, 20220.26000.27000.25000.25000.250066,000
Jul 04, 20220.27000.27000.26000.26000.260055,300
Jun 30, 20220.27000.27000.27000.27000.270048,700
Jun 29, 20220.28000.28000.27000.27000.270024,000
Jun 28, 20220.27000.28000.27000.27000.270029,100
Jun 27, 20220.27000.28000.27000.28000.280041,700
Jun 24, 20220.28000.28000.26000.26000.260038,000
Jun 23, 20220.28000.28000.27000.27000.27008,000
Jun 22, 20220.26000.28000.26000.28000.280045,300
Jun 21, 20220.25000.27000.25000.27000.270049,400
Jun 20, 20220.25000.26000.23000.26000.260068,200
Jun 17, 20220.26000.27000.21000.26000.2600152,000
Jun 16, 20220.28000.30000.26000.26000.2600153,700
Jun 15, 20220.26000.29000.26000.28000.280043,000
Jun 14, 20220.27000.28000.25000.27000.2700169,700
Jun 13, 20220.29000.31000.26000.27000.2700182,900
Jun 10, 20220.28000.31000.28000.30000.300075,900
Jun 09, 20220.31000.31000.28000.30000.3000236,600
Jun 08, 20220.32000.32000.30000.30000.300036,100
Jun 07, 20220.31000.33000.30000.31000.310098,000
Jun 06, 20220.31000.33000.31000.32000.320029,400
Jun 03, 20220.31000.31000.30000.31000.310054,400
Jun 02, 20220.31000.33000.30000.33000.330058,300
Jun 01, 20220.36000.36000.31000.32000.320092,300
May 31, 20220.34000.35000.32000.34000.340065,600
May 30, 20220.33000.34000.33000.34000.340055,400
May 27, 20220.37000.37000.34000.34000.340075,300
May 26, 20220.34000.36000.34000.36000.360065,000
May 25, 20220.33000.34000.33000.34000.340020,500
May 24, 20220.36000.36000.31000.35000.3500200,400
May 20, 20220.37000.38000.36000.36000.3600241,800
May 19, 20220.38000.38000.37000.38000.380050,200
May 18, 20220.38000.39000.37000.38000.380096,100
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...