Muzhu Mining Ltd. (MUZU.CN)

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

Add to watchlist

0.0650

-0.0050

(-7.14%)

At close: 01:17PM EDT

Time Period:

May 04, 2023 - May 04, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	0.0650	0.0700	0.0650	0.0650	0.0650	90,000
May 02, 2024	0.0600	0.0700	0.0600	0.0700	0.0700	364,000
May 01, 2024	0.0550	0.0700	0.0550	0.0700	0.0700	182,402
Apr 30, 2024	0.0550	0.0600	0.0550	0.0600	0.0600	8,200
Apr 29, 2024	0.0550	0.0600	0.0550	0.0600	0.0600	114,048
Apr 26, 2024	0.0500	0.0600	0.0500	0.0600	0.0600	63,000
Apr 25, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	4,000
Apr 24, 2024	0.0500	0.0500	0.0450	0.0500	0.0500	382,000
Apr 23, 2024	0.0500	0.0550	0.0500	0.0500	0.0500	495,707
Apr 22, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	7,000
Apr 19, 2024	0.0550	0.0600	0.0550	0.0550	0.0550	175,500
Apr 18, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Apr 17, 2024	0.0550	0.0600	0.0550	0.0600	0.0600	168,000
Apr 16, 2024	0.0450	0.0500	0.0450	0.0500	0.0500	106,500
Apr 15, 2024	0.0500	0.0550	0.0400	0.0500	0.0500	675,000
Apr 12, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Apr 11, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Apr 10, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Apr 09, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Apr 08, 2024	0.0500	0.0550	0.0500	0.0500	0.0500	418,000
Apr 05, 2024	0.0500	0.0550	0.0450	0.0550	0.0550	710,800
Apr 04, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Apr 03, 2024	0.0450	0.0500	0.0450	0.0500	0.0500	30,000
Apr 02, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Apr 01, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Mar 28, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	193,000
Mar 27, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	14,000
Mar 26, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	35,000
Mar 25, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	7,000
Mar 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	54,000
Mar 21, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	54,000
Mar 20, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	24,000
Mar 19, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 18, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,217
Mar 15, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 14, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 13, 2024	0.0300	0.0300	0.0200	0.0250	0.0250	293,900
Mar 12, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
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	28,000
Mar 07, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Mar 06, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	7,500
Mar 05, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	43,000
Mar 04, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	196,000
Mar 01, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	57,000
Feb 29, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	120,000
Feb 28, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	180,000
Feb 27, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	100,000
Feb 26, 2024	0.0250	0.0300	0.0200	0.0300	0.0300	196,000
Feb 23, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	68,000
Feb 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	12,000
Feb 21, 2024	0.0300	0.0300	0.0250	0.0300	0.0300	57,000
Feb 20, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	9,000
Feb 16, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Feb 15, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	111,000
Feb 14, 2024	0.0350	0.0450	0.0350	0.0400	0.0400	145,000
Feb 13, 2024	0.0350	0.0400	0.0350	0.0350	0.0350	13,294
Feb 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	25,000
Feb 09, 2024	0.0250	0.0500	0.0250	0.0300	0.0300	158,000
Feb 08, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 07, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 06, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 05, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	35,000
Feb 02, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	20,000
Feb 01, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	30,595
Jan 31, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	50,000
Jan 30, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	48,000
Jan 29, 2024	0.0250	0.0300	0.0250	0.0250	0.0250	44,000
Jan 26, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 25, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	165,850
Jan 24, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	175,000
Jan 23, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 22, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	25,000
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	-
Jan 16, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	38,000
Jan 15, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	25,197
Jan 12, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	44,000
Jan 11, 2024	0.0250	0.0250	0.0200	0.0250	0.0250	25,643
Jan 10, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	25,000
Jan 09, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	14,000
Jan 08, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jan 05, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jan 04, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jan 03, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	14,000
Jan 02, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	20,000
Dec 29, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	3,000
Dec 28, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	1,000
Dec 27, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	-
Dec 22, 2023	0.0500	0.0600	0.0500	0.0600	0.0600	119,000
Dec 21, 2023	0.0400	0.0500	0.0400	0.0500	0.0500	100,000
Dec 20, 2023	0.0300	0.0400	0.0300	0.0400	0.0400	39,000
Dec 19, 2023	0.0300	0.0300	0.0250	0.0300	0.0300	59,500
Dec 18, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 15, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	2,000
Dec 14, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	15,300
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	3,000
Dec 11, 2023	0.0250	0.0300	0.0250	0.0300	0.0300	176,000
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 CAD86,768.84+5,906.91(+7.30%)

Muzhu Mining Ltd. (MUZU.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
86,768.84
+5,906.91(+7.30%)