Date	Open	High	Low	Close	Volume	Change (%)
Dec 19, 2025	0.0808	0.0808	0.0750	0.0760	35,539	-0.00(-5.00%)
Dec 18, 2025	0.0786	0.0811	0.0786	0.0800	56,703	+0.00(+0.00%)
Dec 17, 2025	0.0764	0.0800	0.0712	0.0800	112,612	-0.00(-1.60%)
Dec 16, 2025	0.0756	0.0813	0.0756	0.0813	43,833	+0.00(+0.37%)
Dec 15, 2025	0.0779	0.0835	0.0748	0.0810	170,001	+0.00(+5.19%)
Dec 12, 2025	0.0793	0.0800	0.0770	0.0770	11,737	-0.00(-4.58%)
Dec 11, 2025	0.0781	0.0813	0.0761	0.0807	21,184	+0.00(+1.13%)
Dec 10, 2025	0.0798	0.0798	0.0798	0.0798	16,000	-0.00(-1.36%)
Dec 09, 2025	0.0800	0.0840	0.0788	0.0809	20,212	+0.00(+2.53%)
Dec 08, 2025	0.0803	0.0815	0.0789	0.0789	8,431	+0.00(+0.00%)
Dec 05, 2025	0.0801	0.0812	0.0786	0.0789	36,456	-0.00(-2.59%)
Dec 04, 2025	0.0812	0.0812	0.0770	0.0810	10,150	+0.00(+1.00%)
Dec 03, 2025	0.0784	0.0829	0.0779	0.0802	293,781	+0.00(+2.82%)
Dec 02, 2025	0.0890	0.0890	0.0772	0.0780	115,300	-0.00(-5.45%)
Dec 01, 2025	0.0900	0.0900	0.0825	0.0825	28,100	+0.00(+0.61%)
Nov 28, 2025	0.0815	0.0835	0.0737	0.0820	85,250	+0.00(+1.23%)
Nov 26, 2025	0.0847	0.0847	0.0802	0.0810	3,650	+0.01(+7.86%)
Nov 25, 2025	0.0794	0.0820	0.0737	0.0751	40,400	-0.01(-9.52%)
Nov 24, 2025	0.0737	0.0830	0.0737	0.0830	117,602	+0.00(+2.60%)
Nov 20, 2025				0.0809	0	-0.00(-4.82%)
Nov 19, 2025	0.0770	0.0885	0.0770	0.0850	64,501	-0.00(-4.49%)
Nov 18, 2025	0.0843	0.0890	0.0842	0.0890	148,280	+0.01(+8.54%)
Nov 17, 2025	0.0907	0.0940	0.0820	0.0820	85,575	-0.01(-12.77%)
Nov 14, 2025	0.0791	0.0940	0.0791	0.0940	167,994	+0.00(+3.30%)
Nov 13, 2025	0.0806	0.0910	0.0806	0.0910	37,452	+0.00(+5.57%)
Nov 12, 2025	0.0867	0.0910	0.0806	0.0862	140,675	-0.00(-1.03%)
Nov 11, 2025	0.0873	0.0905	0.0807	0.0871	10,800	+0.00(+4.69%)
Nov 10, 2025	0.0900	0.0900	0.0832	0.0832	83,525	+0.00(+4.00%)
Nov 07, 2025	0.0880	0.0911	0.0800	0.0800	50,006	-0.01(-13.98%)
Nov 06, 2025	0.0900	0.1042	0.0900	0.0930	386,652	+0.01(+6.41%)
Nov 05, 2025	0.0809	0.0980	0.0809	0.0874	139,411	+0.01(+8.71%)
Nov 04, 2025	0.1080	0.1080	0.0773	0.0804	249,019	-0.03(-27.37%)
Nov 03, 2025	0.1150	0.1291	0.1059	0.1107	288,398	+0.00(+2.03%)
Oct 31, 2025	0.0900	0.1250	0.0900	0.1085	610,465	+0.03(+37.17%)
Oct 30, 2025	0.0822	0.0865	0.0791	0.0791	157,662	-0.00(-0.25%)
Oct 29, 2025	0.0784	0.0793	0.0768	0.0793	15,493	+0.00(+3.66%)
Oct 28, 2025	0.0800	0.0827	0.0748	0.0765	90,728	+0.01(+7.75%)
Oct 27, 2025	0.0722	0.0794	0.0702	0.0710	66,427	-0.00(-1.53%)
Oct 24, 2025	0.0871	0.0871	0.0694	0.0721	180,860	-0.01(-8.85%)
Oct 23, 2025	0.0610	0.0860	0.0610	0.0791	587,994	+0.02(+23.59%)
Oct 22, 2025	0.0636	0.0650	0.0590	0.0640	160,544	-0.00(-0.62%)
Oct 21, 2025	0.0690	0.0690	0.0600	0.0644	517,920	+0.00(+4.89%)
Oct 20, 2025	0.0573	0.0649	0.0573	0.0614	353,456	+0.00(+6.78%)
Oct 17, 2025	0.0586	0.0586	0.0575	0.0575	46,926	-0.00(-2.71%)
Oct 16, 2025	0.0628	0.0630	0.0557	0.0591	91,865	-0.00(-2.80%)
Oct 15, 2025	0.0660	0.0720	0.0557	0.0608	319,416	-0.00(-3.03%)
Oct 14, 2025	0.0450	0.0641	0.0450	0.0627	429,815	+0.01(+30.08%)
Oct 13, 2025	0.0530	0.0530	0.0369	0.0482	199,626	-0.00(-4.17%)
Oct 09, 2025				0.0503	30	-0.00(-0.40%)
Oct 08, 2025	0.0491	0.0505	0.0451	0.0505	22,912	+0.00(+6.99%)
Oct 07, 2025	0.0477	0.0500	0.0458	0.0472	39,060	+0.00(+3.06%)
Oct 06, 2025	0.0460	0.0550	0.0415	0.0458	524,983	+0.00(+10.36%)
Oct 03, 2025	0.0420	0.0460	0.0415	0.0415	368,938	+0.00(+1.22%)
Oct 02, 2025	0.0422	0.0422	0.0410	0.0410	13,500	-0.00(-3.07%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Manganese X Energy Corp (OP:MNXXF)

Historical Prices

Starting at $3.75/week.

Subscribe Today