Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Canadian Sec - Delayed Quote CAD

Mustang Energy Corp. (MEC.CN)

0.2600
+0.0400
+(18.18%)
At close: May 2 at 3:59:29 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
May 2, 20250.23500.26000.23500.26000.2600365,083
May 1, 20250.23000.24000.22000.22000.2200118,500
Apr 30, 20250.24500.24500.23000.23500.2350293,026
Apr 29, 20250.25000.25500.24000.24000.2400454,332
Apr 28, 20250.25000.25000.24000.24000.2400262,185
Apr 25, 20250.25000.26000.24000.25000.2500454,688
Apr 24, 20250.26000.26000.24500.25500.2550148,256
Apr 23, 20250.26000.27000.25500.26000.2600163,500
Apr 22, 20250.24000.26500.24000.26000.2600744,404
Apr 21, 20250.25000.25000.24000.24000.240087,511
Apr 17, 20250.24500.25000.24500.25000.2500149,700
Apr 16, 20250.24500.24500.23000.24000.2400153,314
Apr 15, 20250.26000.26000.24000.24500.2450132,550
Apr 14, 20250.26000.26000.24000.26000.2600342,900
Apr 11, 20250.25000.27000.24500.25000.2500196,973
Apr 10, 20250.26500.27000.23500.24000.2400165,080
Apr 9, 20250.24500.26000.24500.26000.2600103,524
Apr 8, 20250.24500.25500.24500.24500.2450282,093
Apr 7, 20250.25000.25000.22500.24000.2400309,851
Apr 4, 20250.24500.25000.24500.24500.2450164,057
Apr 3, 20250.27000.27500.23000.23000.2300332,400
Apr 2, 20250.25000.27500.24500.26500.2650568,082
Apr 1, 20250.25500.25500.24500.24500.2450296,212
Mar 31, 20250.25000.26000.24000.26000.2600543,386
Mar 28, 20250.25500.25500.23500.24500.2450872,307
Mar 27, 20250.25000.25000.23750.25000.2500916,899
Mar 26, 20250.25000.26000.23500.25500.2550925,863
Mar 25, 20250.27000.28000.23000.24750.24751,801,059
Mar 24, 20250.30000.30000.26000.26000.26002,199,531
Mar 21, 20250.26000.27500.26000.27500.2750695,544
Mar 20, 20250.26500.26500.25000.26000.2600266,125
Mar 19, 20250.26000.27500.25500.26500.2650581,800
Mar 18, 20250.26000.27000.24000.25000.2500246,200
Mar 17, 20250.24500.28000.24500.27500.2750236,681
Mar 14, 20250.25000.26000.24000.25000.2500329,250
Mar 13, 20250.25000.25000.24500.25000.2500112,349
Mar 12, 20250.25500.26000.24000.24500.2450280,705
Mar 11, 20250.26500.27000.25500.25500.2550592,700
Mar 10, 20250.27000.27500.25500.26000.2600524,780
Mar 7, 20250.25000.27500.25000.27000.2700356,142
Mar 6, 20250.26000.27000.24500.24500.2450155,764
Mar 5, 20250.25500.26000.23000.23000.2300241,411
Mar 4, 20250.26000.26000.23500.24500.2450281,838
Mar 3, 20250.28500.28500.26000.26000.2600127,961
Feb 28, 20250.27500.29500.24000.29500.2950320,944
Feb 27, 20250.26500.28000.24000.28000.2800985,516
Feb 26, 20250.27500.29000.25000.25500.2550798,352
Feb 25, 20250.27500.29500.26000.26000.2600811,405
Feb 24, 20250.28000.32000.28000.29000.29001,012,864
Feb 21, 20250.26500.26500.24000.25000.2500482,400
Feb 20, 20250.29500.29500.24000.25500.2550924,710
Feb 19, 20250.31000.31000.29500.30000.3000174,132
Feb 18, 20250.32500.34000.30500.30500.3050274,510
Feb 14, 20250.30000.31500.29500.31500.3150791,856
Feb 13, 20250.29500.31000.28000.29500.2950484,626
Feb 12, 20250.33000.33500.29000.29000.2900455,255
Feb 11, 20250.32000.33000.30000.33000.3300242,000
Feb 10, 20250.29000.34500.29000.34500.3450541,994
Feb 7, 20250.28000.28000.24500.26500.2650432,706
Feb 6, 20250.26000.28500.22000.25500.2550641,833
Feb 5, 20250.21000.26000.21000.26000.2600348,976
Feb 4, 20250.21500.22000.19000.19000.1900333,070
Feb 3, 20250.22000.23500.21000.22000.2200900,071
Jan 31, 20250.23000.23500.18500.21000.21001,153,741
Jan 30, 20250.24000.24000.21000.21500.2150297,000
Jan 29, 20250.25000.25500.22500.23000.2300527,750
Jan 28, 20250.25000.25500.24500.24500.2450127,714
Jan 27, 20250.27000.28000.24500.26000.26001,079,146
Jan 24, 20250.25000.27000.24500.26500.2650646,170
Jan 23, 20250.26000.27000.24000.24000.2400345,840
Jan 22, 20250.26000.27000.24500.26500.2650384,933
Jan 21, 20250.27500.28000.25000.26500.2650691,874
Jan 20, 20250.28500.28500.26000.26500.2650448,210
Jan 17, 20250.27500.28000.27000.27000.270074,500
Jan 16, 20250.27500.28000.27500.28000.280080,071
Jan 15, 20250.28500.29000.26500.26500.2650178,141
Jan 14, 20250.28500.30000.28000.28000.280087,500
Jan 13, 20250.27000.30000.27000.27000.2700421,477
Jan 10, 20250.27000.29000.26500.28500.2850263,000
Jan 9, 20250.27000.27500.25000.27500.2750255,093
Jan 8, 20250.27000.27000.26000.26500.265083,866
Jan 7, 20250.28000.29000.26000.28500.2850365,500
Jan 6, 20250.28500.29000.26500.28500.2850718,050
Jan 3, 20250.30000.30000.26500.28000.2800285,342
Jan 2, 20250.25500.28000.25500.27500.2750467,980
Dec 31, 20240.25000.26500.24000.24000.2400298,500
Dec 30, 20240.29000.29000.23500.25000.2500287,729
Dec 27, 20240.30500.30500.28000.28500.2850478,241
Dec 24, 20240.30000.31000.29000.29500.2950147,500
Dec 23, 20240.31000.32000.30000.31000.3100395,971
Dec 20, 20240.29500.31000.29000.30500.3050186,000
Dec 19, 20240.30000.30000.27500.29500.2950283,984
Dec 18, 20240.25500.30000.25500.29500.2950293,000
Dec 17, 20240.29000.30000.25000.25000.2500895,699
Dec 16, 20240.31500.31500.29000.30000.30001,057,179
Dec 13, 20240.31500.32500.30500.31500.31501,177,371
Dec 12, 20240.32000.32000.29000.30000.3000423,000
Dec 11, 20240.33500.34000.29000.31000.3100597,686
Dec 10, 20240.34000.34000.32000.33000.3300282,192
Dec 9, 20240.35500.35500.32000.33500.3350734,820
Dec 6, 20240.36000.36000.33500.35500.3550543,540
Dec 5, 20240.38000.38000.33000.33000.3300442,300
Dec 4, 20240.39500.39500.35500.37500.3750613,393
Dec 3, 20240.39500.40000.37500.39000.3900448,933
Dec 2, 20240.40000.42000.38000.39500.39501,104,951
Nov 29, 20240.33000.38500.32500.38500.3850524,761
Nov 28, 20240.33500.35000.32000.33000.3300507,280
Nov 27, 20240.31000.33500.30000.33000.3300274,500
Nov 26, 20240.32500.32500.29500.31000.3100455,115
Nov 25, 20240.33000.33500.31500.32500.3250760,830
Nov 22, 20240.32500.33000.31000.32000.3200312,060
Nov 21, 20240.32500.33000.32000.33000.3300154,255
Nov 20, 20240.31000.33500.31000.33500.3350404,065
Nov 19, 20240.33000.33000.31000.32000.3200619,305
Nov 18, 20240.33000.33000.30000.32500.3250615,476
Nov 15, 20240.31000.32000.31000.31500.3150254,641
Nov 14, 20240.30000.32000.28000.31000.3100206,552
Nov 13, 20240.31000.31000.29000.30000.3000284,208
Nov 12, 20240.32500.33000.31000.31000.3100370,659
Nov 11, 20240.33000.33500.32500.33500.3350366,638
Nov 8, 20240.33000.33000.32000.33000.3300383,500
Nov 7, 20240.32500.33000.32000.32500.3250361,287
Nov 6, 20240.30500.33000.30000.32000.3200250,101
Nov 5, 20240.33000.33000.29500.30000.300094,000
Nov 4, 20240.33000.34000.31000.33000.3300491,447
Nov 1, 20240.32500.34000.31000.33000.3300468,788
Oct 31, 20240.29500.33000.29500.32500.3250116,000
Oct 30, 20240.32500.33000.29000.29000.2900259,269
Oct 29, 20240.31000.32500.30000.32500.3250210,600
Oct 28, 20240.30000.32000.30000.30500.3050280,500
Oct 25, 20240.32000.32500.26500.27000.2700226,050
Oct 24, 20240.33500.33500.31500.32500.3250204,000
Oct 23, 20240.32500.33000.30000.32500.3250311,500
Oct 22, 20240.32000.33000.30000.32000.3200456,500
Oct 21, 20240.35500.37000.30000.31000.3100321,855
Oct 18, 20240.35000.35000.33000.33000.3300116,453
Oct 17, 20240.37000.38000.31500.34000.3400304,571
Oct 16, 20240.41000.41000.38500.38500.3850268,350
Oct 15, 20240.42500.43500.41500.42500.4250295,600
Oct 11, 20240.43000.44000.41500.42000.4200330,079
Oct 10, 20240.44000.45500.42000.44000.4400223,547
Oct 9, 20240.45500.45500.44000.44000.440030,500
Oct 8, 20240.43500.45500.42500.44500.4450297,617
Oct 7, 20240.43500.45000.42500.44000.4400475,090
Oct 4, 20240.43000.44000.43000.43000.430062,750
Oct 3, 20240.42000.43000.42000.43000.430012,000
Oct 2, 20240.42500.44000.41000.41000.410093,500
Oct 1, 20240.41000.44000.39000.42000.420076,000
Sep 30, 20240.35000.42500.35000.40500.405047,000
Sep 27, 20240.31500.35000.31500.35000.3500201,000
Sep 26, 20240.29500.33000.29500.33000.3300106,000
Sep 25, 20240.32500.32500.30500.30500.305045,000
Sep 24, 20240.32500.32500.32500.32500.32501,000
Sep 23, 20240.32000.32500.31500.31500.3150110,500
Sep 20, 20240.31500.32500.31500.32500.325018,000
Sep 19, 20240.32000.32000.30000.30000.300034,000
Sep 18, 20240.33000.33000.33000.33000.330047,714
Sep 17, 20240.33000.34000.32500.33000.330040,500
Sep 16, 20240.29500.34000.29500.33000.3300145,000
Sep 13, 20240.29500.29500.29500.29500.2950-
Sep 12, 20240.30000.32000.29500.29500.295032,000
Sep 11, 20240.27000.30000.27000.30000.300099,360
Sep 10, 20240.27000.29000.27000.27000.270095,000
Sep 9, 20240.25500.25500.25500.25500.2550-
Sep 6, 20240.25500.25500.25500.25500.25504,500
Sep 5, 20240.24000.24000.24000.24000.2400-
Sep 4, 20240.23500.24000.23500.24000.240035,360
Sep 3, 20240.23000.23500.23000.23500.235010,000
Aug 30, 20240.23000.23000.23000.23000.2300-
Aug 29, 20240.18000.23000.18000.23000.230091,000
Aug 28, 20240.18000.18500.17000.17000.170023,000
Aug 27, 20240.19500.20000.17000.17000.170062,000
Aug 26, 20240.20000.22000.18500.20000.200064,500
Aug 23, 20240.19500.20000.18000.20000.200021,000
Aug 22, 20240.20000.20000.20000.20000.20002,000
Aug 21, 20240.20000.20000.20000.20000.2000-
Aug 20, 20240.20000.20000.19000.20000.200012,000
Aug 19, 20240.22000.22000.19000.20000.200024,000
Aug 16, 20240.23000.23000.20000.21000.210014,000
Aug 15, 20240.23000.23000.23000.23000.23005,000
Aug 14, 20240.23000.23500.23000.23500.235010,000
Aug 13, 20240.23000.23000.23000.23000.23002,214
Aug 12, 20240.21000.23000.21000.23000.230026,000
Aug 9, 20240.24000.24000.20500.20500.205027,000
Aug 8, 20240.24000.24000.23500.23500.23504,000
Aug 7, 20240.24000.24500.23000.24500.24508,500
Aug 6, 20240.24500.24500.23000.23000.23006,000
Aug 2, 20240.24000.25000.24000.25000.250013,500
Aug 1, 20240.24000.24000.24000.24000.24002,214
Jul 31, 20240.24000.25000.24000.25000.250027,000
Jul 30, 20240.22000.22000.22000.22000.2200-
Jul 29, 20240.22000.22000.22000.22000.2200-
Jul 26, 20240.22000.22000.22000.22000.2200-
Jul 25, 20240.15500.25000.15500.22000.2200120,000
Jul 24, 20240.17000.17000.15000.15000.1500121,000
Jul 23, 20240.25000.25000.25000.25000.2500-
Jul 22, 20240.25000.25000.25000.25000.25002,500
Jul 19, 20240.25000.25000.25000.25000.2500-
Jul 18, 20240.25000.25000.25000.25000.25004,000
Jul 17, 20240.21000.21000.19500.19500.19504,000
Jul 16, 20240.21500.21500.21500.21500.2150-
Jul 15, 20240.21500.21500.21500.21500.21506,000
Jul 12, 20240.25000.25000.25000.25000.2500-
Jul 11, 20240.25000.25000.25000.25000.2500-
Jul 10, 20240.25000.25000.25000.25000.250018,000
Jul 9, 20240.21000.21000.21000.21000.2100-
Jul 8, 20240.21000.21000.21000.21000.2100-
Jul 5, 20240.25000.25000.21000.21000.210019,000
Jul 4, 20240.25000.25000.25000.25000.2500-
Jul 3, 20240.25000.25000.25000.25000.2500-
Jul 2, 20240.24000.25000.24000.25000.25005,000
Jun 28, 20240.20000.24000.19000.24000.240016,500
Jun 27, 20240.19000.24000.19000.24000.240015,000
Jun 26, 20240.17000.18000.15500.18000.180030,000
Jun 25, 20240.18500.18500.17000.17000.170030,000
Jun 24, 20240.19500.19500.18500.18500.185014,500
Jun 21, 20240.27500.27500.20000.20000.200037,000
Jun 20, 20240.28500.28500.27500.27500.27504,427
Jun 19, 20240.35000.35000.35000.35000.3500-
Jun 18, 20240.35000.35000.35000.35000.3500-
Jun 17, 20240.35000.35000.35000.35000.3500-
Jun 14, 20240.35000.35000.35000.35000.3500-
Jun 13, 20240.35000.35000.35000.35000.3500-
Jun 12, 20240.29000.35000.29000.35000.35003,500
Jun 11, 20240.29000.29000.29000.29000.2900500
Jun 10, 20240.25000.50000.25000.29000.290013,500
Jun 7, 20240.20500.20500.20500.20500.2050-
Jun 6, 20240.20500.20500.20500.20500.2050-
Jun 5, 20240.20500.20500.20500.20500.2050-
Jun 4, 20240.20500.20500.20500.20500.2050-
Jun 3, 20240.20500.20500.20500.20500.2050-
May 31, 20240.20500.20500.20500.20500.2050-
May 30, 20240.20500.20500.20500.20500.2050-
May 29, 20240.20500.20500.20500.20500.2050-
May 28, 20240.20500.20500.20500.20500.2050-
May 27, 20240.20500.20500.20500.20500.2050-
May 24, 20240.20500.20500.20500.20500.2050-
May 23, 20240.20500.20500.20500.20500.2050-
May 22, 20240.20500.20500.20500.20500.2050-
May 21, 20240.20500.20500.20500.20500.2050-
May 17, 20240.20500.20500.20500.20500.2050-
May 16, 20240.20500.20500.20500.20500.2050-
May 15, 20240.20500.20500.20500.20500.2050-
May 14, 20240.20500.20500.20500.20500.2050-
May 13, 20240.20500.20500.20500.20500.2050-
May 10, 20240.20500.20500.20500.20500.2050-
May 9, 20240.20500.20500.20500.20500.2050-
May 8, 20240.20500.20500.20500.20500.2050-
May 7, 20240.20500.20500.20500.20500.2050-
May 6, 20240.20500.20500.20500.20500.2050-
May 3, 20240.20500.20500.20500.20500.2050-
May 2, 20240.20500.20500.20500.20500.2050-

Related Tickers

BSK.V Blue Sky Uranium Corp.
0.0500
0.00%
 
TCEC.CN Terra Clean Energy Corp.
0.1150
-14.81%
 
MMTLF Critical One Energy Inc.
0.3200
+39.13%
 
VO.V ValOre Metals Corp.
0.0700
0.00%
 
NF.CN Nuclear Fuels Inc.
0.2750
+3.77%
 
AEC.V Anfield Energy Inc.
0.0650
+18.18%
 
PUR.V Premier American Uranium Inc.
1.1800
-9.23%
 
LAM.TO Laramide Resources Ltd.
0.6800
+1.49%
 
PTU.V Purepoint Uranium Group Inc.
0.2250
+2.27%
 
WUC.CN Western Uranium & Vanadium Corp.
0.8800
+1.15%