Manganese X Energy Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	0.270	0.270	0.265	0.270	0.270	48,703
2022-06-29	0.285	0.285	0.270	0.270	0.270	24,042
2022-06-28	0.270	0.275	0.270	0.270	0.270	29,109
2022-06-27	0.265	0.280	0.265	0.280	0.280	41,704
2022-06-24	0.280	0.280	0.255	0.255	0.255	37,995
2022-06-23	0.280	0.280	0.270	0.270	0.270	8,020
2022-06-22	0.260	0.275	0.255	0.275	0.275	45,303
2022-06-21	0.250	0.270	0.250	0.265	0.265	49,358
2022-06-20	0.250	0.260	0.230	0.255	0.255	68,223
2022-06-17	0.260	0.265	0.210	0.255	0.255	151,976
2022-06-16	0.285	0.300	0.255	0.255	0.255	153,673
2022-06-15	0.260	0.290	0.260	0.280	0.280	42,959
2022-06-14	0.270	0.285	0.250	0.270	0.270	169,735
2022-06-13	0.290	0.305	0.260	0.270	0.270	182,868
2022-06-10	0.285	0.305	0.285	0.295	0.295	75,931
2022-06-09	0.305	0.310	0.285	0.300	0.300	236,562
2022-06-08	0.320	0.320	0.300	0.300	0.300	36,068
2022-06-07	0.305	0.330	0.295	0.310	0.310	97,953
2022-06-06	0.310	0.325	0.310	0.315	0.315	29,416
2022-06-03	0.310	0.310	0.300	0.310	0.310	54,429
2022-06-02	0.310	0.330	0.300	0.330	0.330	58,295
2022-06-01	0.360	0.360	0.310	0.315	0.315	92,288
2022-05-31	0.335	0.350	0.320	0.340	0.340	65,582
2022-05-30	0.330	0.340	0.330	0.335	0.335	55,408
2022-05-27	0.370	0.370	0.340	0.340	0.340	75,255
2022-05-26	0.335	0.355	0.335	0.355	0.355	64,950
2022-05-25	0.330	0.335	0.330	0.335	0.335	20,489
2022-05-24	0.355	0.355	0.313	0.345	0.345	200,400
2022-05-20	0.370	0.375	0.355	0.355	0.355	241,841
2022-05-19	0.375	0.380	0.370	0.375	0.375	50,202
2022-05-18	0.380	0.385	0.365	0.375	0.375	96,127
2022-05-17	0.380	0.390	0.380	0.390	0.390	131,168
2022-05-16	0.385	0.395	0.360	0.395	0.395	297,470
2022-05-13	0.370	0.385	0.370	0.385	0.385	32,750
2022-05-12	0.450	0.455	0.360	0.365	0.365	1,020,758
2022-05-11	0.380	0.410	0.365	0.385	0.385	121,551
2022-05-10	0.375	0.390	0.375	0.385	0.385	85,331
2022-05-09	0.390	0.390	0.380	0.380	0.380	100,452
2022-05-06	0.415	0.415	0.375	0.395	0.395	143,647
2022-05-05	0.390	0.410	0.380	0.400	0.400	105,195
2022-05-04	0.390	0.395	0.380	0.385	0.385	47,089
2022-05-03	0.400	0.400	0.380	0.380	0.380	66,699
2022-05-02	0.390	0.420	0.390	0.390	0.390	157,236
2022-04-29	0.415	0.415	0.390	0.395	0.395	157,783
2022-04-28	0.420	0.420	0.405	0.405	0.405	89,171
2022-04-27	0.440	0.450	0.420	0.420	0.420	55,931
2022-04-26	0.450	0.465	0.420	0.440	0.440	69,510
2022-04-25	0.440	0.445	0.385	0.430	0.430	426,819
2022-04-22	0.450	0.450	0.440	0.440	0.440	50,585
2022-04-21	0.490	0.490	0.445	0.460	0.460	354,075
2022-04-20	0.470	0.485	0.470	0.485	0.485	89,304
2022-04-19	0.470	0.485	0.470	0.475	0.475	68,208
2022-04-18	0.470	0.480	0.460	0.465	0.465	64,174
2022-04-14	0.485	0.485	0.460	0.475	0.475	80,398
2022-04-13	0.460	0.470	0.440	0.460	0.460	156,756
2022-04-12	0.500	0.520	0.460	0.460	0.460	261,530
2022-04-11	0.495	0.500	0.465	0.495	0.495	340,306
2022-04-08	0.500	0.500	0.490	0.490	0.490	34,640
2022-04-07	0.540	0.540	0.490	0.500	0.500	383,908
2022-04-06	0.540	0.560	0.520	0.550	0.550	459,687

← NewerPage 19 of 21 · 1,259 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.