Musk Metals Corp. (MUSK.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD

Add to watchlist

0.0350

0.0000

(0.00%)

At close: 03:58PM EDT

Time Period:

May 03, 2023 - May 03, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	0.0400	0.0500	0.0350	0.0350	0.0350	270,748
May 02, 2024	0.0250	0.0375	0.0250	0.0350	0.0350	679,025
May 01, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	5,000
Apr 30, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 29, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	2,000
Apr 26, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,250
Apr 25, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	7,000
Apr 24, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 23, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	20,000
Apr 22, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	296,125
Apr 19, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 18, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	5,000
Apr 17, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	50,000
Apr 16, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	27,000
Apr 15, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	2,288
Apr 12, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	6,000
Apr 11, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 10, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 09, 2024	0.0250	0.0250	0.0200	0.0250	0.0250	457,037
Apr 08, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	5,500
Apr 05, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 04, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	12,000
Apr 03, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 02, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	16,000
Apr 01, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	5,001
Mar 28, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 27, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 26, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 25, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 21, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 20, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	114,000
Mar 19, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,000
Mar 18, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	338,000
Mar 15, 2024	0.0250	0.0300	0.0250	0.0250	0.0250	155,500
Mar 14, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	98,000
Mar 13, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Mar 12, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	34,575
Mar 11, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Mar 08, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Mar 07, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	20,000
Mar 06, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	3,999
Mar 05, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	30,000
Mar 04, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 01, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	38,000
Feb 29, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	6,250
Feb 28, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,000
Feb 27, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	80,000
Feb 26, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Feb 23, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	10,000
Feb 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 21, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Feb 20, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	3,100
Feb 16, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	2,700
Feb 15, 2024	0.0350	0.0350	0.0250	0.0250	0.0250	106,111
Feb 14, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	105,000
Feb 13, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 12, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Feb 09, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	2,001
Feb 08, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Feb 07, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	12,191
Feb 06, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	2,500
Feb 05, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	5,695
Feb 02, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	1,000
Feb 01, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jan 31, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jan 30, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	23,400
Jan 29, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 26, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	21,000
Jan 25, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 24, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	10,000
Jan 23, 2024	0.0250	0.0400	0.0250	0.0300	0.0300	165,875
Jan 22, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 19, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 18, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 17, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	2,000
Jan 16, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,002
Jan 15, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 12, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	7,225
Jan 11, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 10, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 09, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,250
Jan 08, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 05, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	3,249
Jan 04, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 03, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	45,000
Jan 02, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	12,500
Dec 29, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	1,250
Dec 28, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	80,000
Dec 27, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	3,000
Dec 22, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	157,000
Dec 21, 2023	0.0300	0.0300	0.0250	0.0250	0.0250	3,012
Dec 20, 2023	0.0300	0.0300	0.0250	0.0250	0.0250	3,000
Dec 19, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 18, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	61,000
Dec 15, 2023	0.0300	0.0300	0.0250	0.0250	0.0250	167,500
Dec 14, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
Dec 13, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
Dec 12, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	16,000
Dec 11, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	5,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.19(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+450.02(+1.18%)

CAD/USD0.7308-0.0006(-0.08%)

CRUDE OIL77.99-0.96(-1.22%)

Bitcoin CAD85,953.30+5,499.91(+6.84%)

Musk Metals Corp. (MUSK.CN)

S&P/TSX
21,947.41
+124.19(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+450.02(+1.18%)

CAD/USD
0.7308
-0.0006(-0.08%)

CRUDE OIL
77.99
-0.96(-1.22%)

Bitcoin CAD
85,953.30
+5,499.91(+6.84%)