ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Manganese X Energy Corp (OP:MNXXF)

0.0789 -0.0021 (-2.59%)
Streaming Delayed Price Updated: 2:07 PM EST, Dec 5, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.