Australia markets open in 1 hour 59 minutes

Manganese X Energy Corp. (MNXXF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.2657-0.0343 (-11.43%)
At close: 03:42PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 May 20220.28030.28030.24610.26570.2657123,676
23 May 20220.29000.30500.29000.30000.300033,700
20 May 20220.29500.29600.29000.29100.291057,500
19 May 20220.29600.29900.29000.29800.298088,500
18 May 20220.28900.29300.28300.29300.293035,800
17 May 20220.30200.30300.29500.29500.295018,900
16 May 20220.29300.30000.28000.30000.300074,500
13 May 20220.28200.30200.28200.30000.300022,300
12 May 20220.34900.35000.27500.28200.2820501,600
11 May 20220.29500.30600.28600.29300.293057,900
10 May 20220.29900.30300.28300.29500.2950122,400
09 May 20220.29900.30200.29000.29200.2920102,600
06 May 20220.30900.30900.29600.30600.306041,200
05 May 20220.30000.31800.29500.30900.309064,500
04 May 20220.31500.31500.29300.30200.302077,400
03 May 20220.29700.31000.29700.30500.305030,000
02 May 20220.29200.31900.29200.30000.30009,100
29 Apr 20220.33500.33500.30100.30100.3010166,500
28 Apr 20220.32600.32900.31000.31900.319078,200
27 Apr 20220.34300.35900.32900.32900.3290167,400
26 Apr 20220.34700.36300.34200.34500.3450124,700
25 Apr 20220.34700.34700.30000.33400.3340246,300
22 Apr 20220.35800.36000.34700.35400.354039,200
21 Apr 20220.37900.39500.35500.35600.3560226,100
20 Apr 20220.38000.39100.37000.39100.391041,200
19 Apr 20220.38000.38000.36900.37600.376020,900
18 Apr 20220.37800.37800.34800.37000.3700113,600
14 Apr 20220.38700.38700.36800.37600.3760135,000
13 Apr 20220.38000.38100.35200.37100.3710137,500
12 Apr 20220.39200.41300.37100.37600.3760105,300
11 Apr 20220.39100.41800.36600.39200.3920297,000
08 Apr 20220.42000.42200.38600.39100.3910114,200
07 Apr 20220.40900.44200.39000.40000.4000262,400
06 Apr 20220.43300.45600.41100.44100.4410321,500
05 Apr 20220.42100.46800.41000.41100.4110744,900
04 Apr 20220.38300.41000.35700.40000.4000138,600
01 Apr 20220.34000.36200.34000.36000.3600235,700
31 Mar 20220.37700.37700.33100.33500.3350163,600
30 Mar 20220.39000.39000.34600.36000.3600346,100
29 Mar 20220.33000.38200.32000.37600.3760422,000
28 Mar 20220.29600.31600.29000.30600.306088,900
25 Mar 20220.28600.29900.28100.29700.2970257,300
24 Mar 20220.27100.29400.27000.28100.2810234,700
23 Mar 20220.24700.26000.24700.25500.2550240,100
22 Mar 20220.23700.25000.23700.24000.240048,900
21 Mar 20220.24700.25800.24000.24000.240061,600
18 Mar 20220.25900.25900.23300.24500.245048,900
17 Mar 20220.24000.24100.23400.23900.239073,500
16 Mar 20220.23000.24000.23000.23800.23805,700
15 Mar 20220.22800.23400.22200.23400.234020,200
14 Mar 20220.25000.25000.23000.23400.234011,900
11 Mar 20220.23200.24000.23000.23000.230013,300
10 Mar 20220.22100.23700.22100.22600.226087,200
09 Mar 20220.22100.23600.22100.23600.236051,800
08 Mar 20220.22100.23600.22100.23500.235028,800
07 Mar 20220.22300.22500.22100.22100.221076,400
04 Mar 20220.22800.23500.22600.23100.231035,200
03 Mar 20220.23400.24000.22000.24000.2400165,900
02 Mar 20220.23000.23600.22700.23500.235022,300
01 Mar 20220.24600.25000.22500.23000.230097,300
28 Feb 20220.25000.25000.22200.22800.228037,000
25 Feb 20220.22400.23600.22400.23200.232010,500
24 Feb 20220.22500.23100.21500.22900.2290102,800
23 Feb 20220.22200.23300.22200.22300.223013,100
22 Feb 20220.22000.24400.22000.22800.228095,100
18 Feb 20220.24300.24500.23100.23300.233054,400
17 Feb 20220.24800.24900.24000.24100.241019,000
16 Feb 20220.24000.24700.23600.24600.2460190,800
15 Feb 20220.24300.24800.23400.24000.240076,500
14 Feb 20220.24200.25000.24000.24900.249075,000
11 Feb 20220.25100.25800.24300.24800.248030,700
10 Feb 20220.26900.26900.25900.26000.260011,100
09 Feb 20220.24500.26900.24500.26000.260043,400
08 Feb 20220.25000.26400.24300.25500.255043,800
07 Feb 20220.24500.25300.24400.25000.250093,300
04 Feb 20220.25000.25700.24700.25500.255047,200
03 Feb 20220.25600.26000.24900.25400.254069,900
02 Feb 20220.27000.27000.25900.26200.262084,900
01 Feb 20220.25400.26900.24500.26900.269091,500
31 Jan 20220.24600.24600.23200.24100.241056,200
28 Jan 20220.22600.24500.22500.24000.240093,400
27 Jan 20220.25000.26000.22700.22700.2270228,100
26 Jan 20220.24400.30000.24400.25000.2500546,000
25 Jan 20220.20300.22800.20300.21700.217051,800
24 Jan 20220.20000.21500.19000.20000.2000710,300
21 Jan 20220.21500.22400.20600.21100.2110115,200
20 Jan 20220.22500.22700.22400.22500.225018,200
19 Jan 20220.21300.25400.21300.22700.227086,800
18 Jan 20220.24200.24200.22700.23300.2330175,100
14 Jan 20220.22100.22900.22100.22600.226023,300
13 Jan 20220.23400.23500.22700.23300.233043,700
12 Jan 20220.23400.23700.21800.23300.233062,700
11 Jan 20220.23000.23000.22500.23000.2300102,900
10 Jan 20220.22300.23000.21600.23000.230037,500
07 Jan 20220.23100.24500.23000.23000.230020,100
06 Jan 20220.23600.24000.23400.24000.24008,200
05 Jan 20220.22800.24800.22800.23000.230032,500
04 Jan 20220.23800.24600.21500.24600.2460195,000
03 Jan 20220.23300.26500.20500.24500.245034,600
31 Dec 20210.22500.24100.22300.23000.230070,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...