Magnis Energy Technologies Ltd (MNSEF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 03:04PM EDT
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 07, 2024 | 0.0234 | 0.0270 | 0.0190 | 0.0205 | 0.0205 | 42,004 |
| May 06, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 132,800 |
| May 03, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 6,300 |
| May 02, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 9,100 |
| May 01, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 896,200 |
| Apr 30, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 17,700 |
| Apr 29, 2024 | 0.0300 | 0.0300 | 0.0200 | 0.0200 | 0.0200 | 17,100 |
| Apr 26, 2024 | 0.0300 | 0.0300 | 0.0200 | 0.0200 | 0.0200 | 118,200 |
| Apr 25, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 1,000 |
| Apr 24, 2024 | 0.0200 | 0.0300 | 0.0200 | 0.0300 | 0.0300 | 17,000 |
| Apr 23, 2024 | 0.0200 | 0.0300 | 0.0200 | 0.0300 | 0.0300 | 111,700 |
| Apr 22, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 22,400 |
| Apr 19, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 9,600 |
| Apr 18, 2024 | 0.0200 | 0.0300 | 0.0200 | 0.0200 | 0.0200 | 61,000 |
| Apr 17, 2024 | 0.0200 | 0.0300 | 0.0200 | 0.0200 | 0.0200 | 119,000 |
| Apr 16, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 19,500 |
| Apr 15, 2024 | 0.0200 | 0.0300 | 0.0200 | 0.0200 | 0.0200 | 95,600 |
| Apr 12, 2024 | 0.0200 | 0.0300 | 0.0200 | 0.0200 | 0.0200 | 68,000 |
| Apr 11, 2024 | 0.0200 | 0.0300 | 0.0200 | 0.0300 | 0.0300 | 218,700 |
| Apr 10, 2024 | 0.0200 | 0.0300 | 0.0200 | 0.0300 | 0.0300 | 112,500 |
| Apr 09, 2024 | 0.0300 | 0.0300 | 0.0200 | 0.0300 | 0.0300 | 26,500 |
| Apr 08, 2024 | 0.0200 | 0.0300 | 0.0200 | 0.0200 | 0.0200 | 18,200 |
| Apr 05, 2024 | 0.0200 | 0.0300 | 0.0200 | 0.0300 | 0.0300 | 40,300 |
| Apr 04, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 43,300 |
| Apr 03, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 62,000 |
| Apr 02, 2024 | 0.0300 | 0.0300 | 0.0200 | 0.0200 | 0.0200 | 182,500 |
| Apr 01, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 16,300 |
| Mar 28, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 31,200 |
| Mar 27, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 22,300 |
| Mar 26, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 22,900 |
| Mar 25, 2024 | 0.0100 | 0.0200 | 0.0100 | 0.0200 | 0.0200 | 227,500 |
| Mar 22, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 1,200 |
| Mar 21, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 145,500 |
| Mar 20, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 72,200 |
| Mar 19, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 59,700 |
| Mar 18, 2024 | 0.0300 | 0.0300 | 0.0200 | 0.0200 | 0.0200 | 147,100 |
| Mar 15, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 5,000 |
| Mar 14, 2024 | 0.0300 | 0.0300 | 0.0200 | 0.0200 | 0.0200 | 47,800 |
| Mar 13, 2024 | 0.0200 | 0.0300 | 0.0200 | 0.0200 | 0.0200 | 19,600 |
| Mar 12, 2024 | 0.0200 | 0.0300 | 0.0200 | 0.0200 | 0.0200 | 71,800 |
| Mar 11, 2024 | 0.0200 | 0.0300 | 0.0200 | 0.0300 | 0.0300 | 55,100 |
| Mar 08, 2024 | 0.0300 | 0.0300 | 0.0200 | 0.0300 | 0.0300 | 57,100 |
| Mar 07, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 136,000 |
| Mar 06, 2024 | 0.0200 | 0.0300 | 0.0200 | 0.0300 | 0.0300 | 12,300 |
| Mar 05, 2024 | 0.0200 | 0.0300 | 0.0200 | 0.0200 | 0.0200 | 209,300 |
| Mar 04, 2024 | 0.0300 | 0.0300 | 0.0200 | 0.0200 | 0.0200 | 116,900 |
| Mar 01, 2024 | 0.0300 | 0.0300 | 0.0200 | 0.0200 | 0.0200 | 10,200 |
| Feb 29, 2024 | 0.0200 | 0.0300 | 0.0200 | 0.0200 | 0.0200 | 197,000 |
| Feb 28, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 4,000 |
| Feb 27, 2024 | 0.0100 | 0.0300 | 0.0100 | 0.0200 | 0.0200 | 11,200 |
| Feb 26, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 83,800 |
| Feb 23, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 66,400 |
| Feb 22, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 239,300 |
| Feb 21, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 22,700 |
| Feb 20, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 109,000 |
| Feb 16, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 168,900 |
| Feb 15, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 68,500 |
| Feb 14, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 565,600 |
| Feb 13, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 102,900 |
| Feb 12, 2024 | 0.0200 | 0.0300 | 0.0200 | 0.0200 | 0.0200 | 34,300 |
| Feb 09, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 77,800 |
| Feb 08, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 16,500 |
| Feb 07, 2024 | 0.0200 | 0.0300 | 0.0200 | 0.0200 | 0.0200 | 207,100 |
| Feb 06, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 238,200 |
| Feb 05, 2024 | 0.0200 | 0.0300 | 0.0200 | 0.0200 | 0.0200 | 1,236,000 |
| Feb 02, 2024 | 0.0300 | 0.0300 | 0.0200 | 0.0200 | 0.0200 | 11,700 |
| Feb 01, 2024 | 0.0300 | 0.0300 | 0.0200 | 0.0200 | 0.0200 | 65,900 |
| Jan 31, 2024 | 0.0200 | 0.0300 | 0.0200 | 0.0200 | 0.0200 | 265,300 |
| Jan 30, 2024 | 0.0300 | 0.0300 | 0.0200 | 0.0200 | 0.0200 | 80,700 |
| Jan 29, 2024 | 0.0200 | 0.0300 | 0.0200 | 0.0200 | 0.0200 | 201,500 |
| Jan 26, 2024 | 0.0300 | 0.0300 | 0.0200 | 0.0200 | 0.0200 | 244,700 |
| Jan 25, 2024 | 0.0300 | 0.0300 | 0.0200 | 0.0200 | 0.0200 | 18,400 |
| Jan 24, 2024 | 0.0300 | 0.0300 | 0.0200 | 0.0200 | 0.0200 | 28,800 |
| Jan 23, 2024 | 0.0200 | 0.0300 | 0.0200 | 0.0300 | 0.0300 | 441,000 |
| Jan 22, 2024 | 0.0300 | 0.0300 | 0.0200 | 0.0200 | 0.0200 | 281,700 |
| Jan 19, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 394,400 |
| Jan 18, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 365,000 |
| Jan 17, 2024 | 0.0400 | 0.0400 | 0.0300 | 0.0300 | 0.0300 | 151,100 |
| Jan 16, 2024 | 0.0300 | 0.0400 | 0.0300 | 0.0400 | 0.0400 | 139,700 |
| Jan 12, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 173,100 |
| Jan 11, 2024 | 0.0400 | 0.0400 | 0.0300 | 0.0300 | 0.0300 | 61,900 |
| Jan 10, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 46,200 |
| Jan 09, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 115,900 |
| Jan 08, 2024 | 0.0400 | 0.0400 | 0.0300 | 0.0300 | 0.0300 | 111,100 |
| Jan 05, 2024 | 0.0400 | 0.0400 | 0.0300 | 0.0300 | 0.0300 | 15,300 |
| Jan 04, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 34,300 |
| Jan 03, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 74,500 |
| Jan 02, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 73,000 |
| Dec 29, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 270,800 |
| Dec 28, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 101,600 |
| Dec 27, 2023 | 0.0300 | 0.0400 | 0.0300 | 0.0300 | 0.0300 | 157,700 |
| Dec 26, 2023 | 0.0300 | 0.0400 | 0.0300 | 0.0300 | 0.0300 | 46,600 |
| Dec 22, 2023 | 0.0200 | 0.0300 | 0.0200 | 0.0300 | 0.0300 | 146,100 |
| Dec 21, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 539,200 |
| Dec 20, 2023 | 0.0400 | 0.0400 | 0.0300 | 0.0300 | 0.0300 | 167,500 |
| Dec 19, 2023 | 0.0400 | 0.0400 | 0.0200 | 0.0300 | 0.0300 | 160,500 |
| Dec 18, 2023 | 0.0300 | 0.0400 | 0.0200 | 0.0300 | 0.0300 | 2,665,500 |
| Dec 15, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 192,900 |
| Dec 14, 2023 | 0.0300 | 0.0300 | 0.0200 | 0.0200 | 0.0200 | 1,380,000 |
| Dec 13, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 658,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.