Manganese X Energy Corp (OP: MNXXF )

0.0250 +0.0023 (+10.13%)
Streaming Delayed Price Updated: 12:06 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 0.1071 0.1200 0.1071 0.1074 71,286 +0.01(+6.44%)
Jan 30, 2024 0.1040 0.1040 0.0930 0.1009 64,838 +0.01(+7.45%)
Jan 29, 2024 0.0931 0.0939 0.0891 0.0939 57,000 +0.00(+3.07%)
Jan 26, 2024 0.0885 0.0911 0.0885 0.0911 21,875 +0.00(+3.64%)
Jan 25, 2024 0.0897 0.0897 0.0850 0.0879 114,140 -0.00(-1.01%)
Jan 24, 2024 0.0897 0.0897 0.0862 0.0888 5,190 +0.00(+3.86%)
Jan 23, 2024 0.0831 0.0896 0.0831 0.0855 31,883 -0.00(-2.06%)
Jan 22, 2024 0.0848 0.0873 0.0830 0.0873 6,135 +0.01(+7.78%)
Jan 19, 2024 0.0850 0.0897 0.0810 0.0810 81,700 -0.01(-6.47%)
Jan 18, 2024 0.0879 0.0880 0.0844 0.0866 51,935 +0.00(+0.12%)
Jan 17, 2024 0.0870 0.0950 0.0850 0.0865 45,975 -0.00(-4.74%)
Jan 16, 2024 0.0884 0.0910 0.0884 0.0908 48,724 +0.01(+9.40%)
Jan 12, 2024 0.0896 0.0896 0.0821 0.0830 77,472 +0.00(+0.48%)
Jan 11, 2024 0.0840 0.0840 0.0810 0.0826 72,941 +0.00(+0.49%)
Jan 10, 2024 0.0760 0.0856 0.0734 0.0822 258,534 +0.01(+15.29%)
Jan 09, 2024 0.0685 0.0713 0.0685 0.0713 21,499 -0.00(-2.60%)
Jan 08, 2024 0.0725 0.0732 0.0691 0.0732 9,825 +0.00(+0.00%)
Jan 05, 2024 0.0661 0.0732 0.0661 0.0732 133,595 +0.00(+6.86%)
Jan 04, 2024 0.0685 0.0685 0.0685 0.0685 2,100 +0.00(+0.00%)
Jan 03, 2024 0.0674 0.0685 0.0674 0.0685 1,200 +0.00(+0.74%)
Jan 02, 2024 0.0706 0.0706 0.0654 0.0680 173,654 -0.00(-0.73%)
Dec 29, 2023 0.0600 0.0719 0.0600 0.0685 58,460 +0.00(+6.37%)
Dec 28, 2023 0.0663 0.0696 0.0640 0.0644 54,800 -0.00(-1.53%)
Dec 27, 2023 0.0663 0.0690 0.0654 0.0654 21,918 -0.00(-6.57%)
Dec 26, 2023 0.0610 0.0700 0.0610 0.0700 56,000 +0.00(+4.79%)
Dec 22, 2023 0.0760 0.0760 0.0654 0.0668 15,425 +0.01(+9.51%)
Dec 21, 2023 0.0676 0.0676 0.0610 0.0610 39,533 -0.00(-4.69%)
Dec 20, 2023 0.0655 0.0662 0.0640 0.0640 45,050 -0.01(-7.25%)
Dec 19, 2023 0.0699 0.0699 0.0670 0.0690 4,000 +0.00(+1.47%)
Dec 18, 2023 0.0680 0.0692 0.0675 0.0680 41,150 +0.00(+0.74%)
Dec 15, 2023 0.0672 0.0675 0.0672 0.0675 1,218 -0.00(-1.46%)
Dec 14, 2023 0.0656 0.0685 0.0656 0.0685 10,800 -0.00(-4.73%)
Dec 13, 2023 0.0657 0.0719 0.0657 0.0719 1,290 +0.00(+2.86%)
Dec 12, 2023 0.0699 0.0699 0.0699 0.0699 102 -0.00(-0.14%)
Dec 11, 2023 0.0610 0.0700 0.0610 0.0700 22,074 +0.00(+6.38%)
Dec 08, 2023 0.0750 0.0800 0.0658 0.0658 15,300 -0.01(-12.73%)
Dec 07, 2023 0.0754 0.0754 0.0754 0.0754 540 +0.01(+8.49%)
Dec 06, 2023 0.0695 0.0695 0.0695 0.0695 703 -0.00(-2.52%)
Dec 05, 2023 0.0713 0.0713 0.0705 0.0713 3,399 +0.00(+2.30%)
Dec 04, 2023 0.0676 0.0700 0.0656 0.0697 53,200 +0.01(+14.26%)
Dec 01, 2023 0.0610 0.0610 0.0610 0.0610 7,211 +0.00(+0.00%)
Nov 29, 2023 0.0610 0 -0.00(-1.45%)
Nov 28, 2023 0.0635 0.0635 0.0619 0.0619 24,151 +0.00(+1.48%)
Nov 27, 2023 0.0610 0.0610 0.0610 0.0610 4,675 -0.00(-0.97%)
Nov 22, 2023 0.0616 0 +0.00(+0.00%)
Nov 21, 2023 0.0663 0.0663 0.0616 0.0616 14,500 -0.01(-8.47%)
Nov 20, 2023 0.0610 0.0673 0.0610 0.0673 6,505 +0.00(+5.49%)
Nov 17, 2023 0.0693 0.0693 0.0638 0.0638 3,100 -0.00(-1.85%)
Nov 16, 2023 0.0691 0.0691 0.0650 0.0650 16,990 -0.00(-1.66%)
Nov 15, 2023 0.0654 0.0661 0.0647 0.0661 19,000 -0.00(-1.34%)
Nov 14, 2023 0.0670 0.0692 0.0642 0.0670 7,000 -0.00(-2.05%)
Nov 10, 2023 0.0684 45 -0.00(-0.15%)
Nov 09, 2023 0.0699 0.0700 0.0685 0.0685 15,063 -0.00(-5.65%)
Nov 08, 2023 0.0648 0.0726 0.0648 0.0726 36,420 +0.00(+5.99%)
Nov 07, 2023 0.0654 0.0695 0.0637 0.0685 12,942 +0.00(+0.29%)
Nov 06, 2023 0.0680 0.0702 0.0671 0.0683 22,780 +0.01(+9.28%)
Nov 02, 2023 0.0625 0 -0.01(-7.41%)
Nov 01, 2023 0.0649 0.0675 0.0624 0.0675 18,100 +0.00(+2.58%)
Oct 31, 2023 0.0694 0.0694 0.0634 0.0658 24,000 -0.00(-1.64%)
Oct 30, 2023 0.0641 0.0698 0.0641 0.0669 14,133 -0.01(-9.35%)
Oct 27, 2023 0.0682 0.0738 0.0680 0.0738 8,725 +0.00(+3.80%)
Oct 26, 2023 0.0711 0.0711 0.0707 0.0711 3,788 +0.00(+3.80%)
Oct 25, 2023 0.0717 0.0731 0.0685 0.0685 4,280 +0.00(+0.88%)
Oct 24, 2023 0.0679 0.0700 0.0624 0.0679 23,285 -0.01(-8.24%)
Oct 23, 2023 0.0624 0.0740 0.0624 0.0740 14,600 +0.00(+3.79%)
Oct 20, 2023 0.0713 0.0713 0.0713 0.0713 1,395 +0.00(+3.03%)
Oct 19, 2023 0.0715 0.0729 0.0692 0.0692 35,600 +0.01(+8.98%)
Oct 18, 2023 0.0653 0.0676 0.0635 0.0635 8,000 -0.01(-13.13%)
Oct 17, 2023 0.0635 0.0732 0.0635 0.0731 3,145 -0.00(-1.75%)
Oct 16, 2023 0.0695 0.0744 0.0708 0.0744 2,600 +0.00(+1.92%)
Oct 13, 2023 0.0669 0.0730 0.0650 0.0730 10,014 +0.00(+4.43%)
Oct 12, 2023 0.0680 0.0699 0.0624 0.0699 95,463 +0.01(+11.31%)
Oct 11, 2023 0.0675 0.0675 0.0628 0.0628 44,826 -0.00(-7.10%)
Oct 10, 2023 0.0701 0.0728 0.0676 0.0676 15,907 -0.00(-5.19%)
Oct 09, 2023 0.0580 0.0713 0.0580 0.0713 1,600 -0.00(-2.19%)
Oct 06, 2023 0.0770 0.0770 0.0654 0.0729 17,433 -0.00(-2.15%)
Oct 05, 2023 0.0750 0.0806 0.0704 0.0745 67,710 -0.00(-2.61%)
Oct 04, 2023 0.0820 0.0820 0.0765 0.0765 21,000 -0.00(-4.38%)
Oct 03, 2023 0.0800 0.0869 0.0800 0.0800 58,200 -0.00(-1.23%)
Oct 02, 2023 0.0752 0.0810 0.0752 0.0810 6,000 +0.01(+9.46%)
Sep 29, 2023 0.0762 0.0850 0.0740 0.0740 47,821 -0.00(-0.94%)
Sep 28, 2023 0.0601 0.0770 0.0560 0.0747 82,697 +0.01(+24.50%)
Sep 27, 2023 0.0559 0.0600 0.0559 0.0600 13,500 +0.00(+1.69%)
Sep 26, 2023 0.0640 0.0640 0.0584 0.0590 118,579 -0.01(-7.81%)
Sep 25, 2023 0.0661 0.0640 0.0589 0.0640 11,950 -0.01(-8.57%)
Sep 22, 2023 0.0667 0.0700 0.0667 0.0700 54,500 +0.01(+13.27%)
Sep 21, 2023 0.0640 0.0640 0.0618 0.0618 10,111 -0.00(-7.07%)
Sep 20, 2023 0.0583 0.0800 0.0583 0.0665 50,450 +0.01(+14.26%)
Sep 19, 2023 0.0664 0.0664 0.0582 0.0582 12,852 -0.00(-2.35%)
Sep 18, 2023 0.0670 0.0670 0.0596 0.0596 29,120 -0.00(-2.13%)
Sep 15, 2023 0.0607 0.0633 0.0590 0.0609 1,401 +0.00(+2.35%)
Sep 14, 2023 0.0591 0.0595 0.0591 0.0595 22,300 +0.00(+0.00%)
Sep 13, 2023 0.0595 0.0595 0.0595 0.0595 1,250 +0.00(+4.75%)
Sep 12, 2023 0.0557 0.0598 0.0557 0.0568 15,950 -0.00(-6.58%)
Sep 11, 2023 0.0570 0.0664 0.0570 0.0608 50,730 +0.00(+8.57%)
Sep 08, 2023 0.0600 0.0606 0.0560 0.0560 65,828 -0.01(-12.09%)
Sep 07, 2023 0.0647 0.0663 0.0573 0.0637 33,795 -0.00(-2.75%)
Sep 06, 2023 0.0678 0.0695 0.0655 0.0655 15,900 -0.01(-12.55%)
Sep 05, 2023 0.0749 0.0749 0.0749 0.0749 30,050 -0.00(-0.66%)
Sep 01, 2023 0.0797 0.0797 0.0662 0.0754 40,088 -0.01(-8.05%)
Aug 31, 2023 0.0813 0.0861 0.0813 0.0820 28,883 -0.00(-2.73%)
Aug 30, 2023 0.0827 0.0851 0.0658 0.0843 284,087 +0.01(+17.41%)
Aug 29, 2023 0.0610 0.0718 0.0610 0.0718 22,950 +0.01(+10.46%)
Aug 28, 2023 0.0647 0.0650 0.0643 0.0650 15,450 -0.00(-0.15%)
Aug 25, 2023 0.0610 0.0676 0.0610 0.0651 16,757 -0.00(-2.54%)
Aug 24, 2023 0.0623 0.0668 0.0623 0.0668 30,500 -0.00(-0.15%)
Aug 23, 2023 0.0630 0.0669 0.0630 0.0669 4,982 +0.00(+3.08%)
Aug 22, 2023 0.0620 0.0664 0.0610 0.0649 138,154 -0.00(-0.46%)
Aug 21, 2023 0.0676 0.0679 0.0631 0.0652 16,060 +0.00(+0.00%)
Aug 18, 2023 0.0735 0.0753 0.0652 0.0652 46,283 -0.00(-2.54%)
Aug 17, 2023 0.0689 0.0689 0.0669 0.0669 24,520 +0.00(+0.15%)
Aug 16, 2023 0.0666 0.0672 0.0660 0.0668 32,984 -0.00(-1.91%)
Aug 15, 2023 0.0710 0.0724 0.0626 0.0681 64,725 -0.00(-4.08%)
Aug 14, 2023 0.0720 0.0739 0.0710 0.0710 13,475 -0.00(-2.74%)
Aug 11, 2023 0.0829 0.0829 0.0700 0.0730 288,546 -0.01(-10.98%)
Aug 10, 2023 0.0828 0.0828 0.0820 0.0820 15,650 +0.01(+7.05%)
Aug 08, 2023 0.0766 0 -0.01(-6.81%)
Aug 07, 2023 0.0768 0.0822 0.0768 0.0822 1,100 +0.00(+0.61%)
Aug 04, 2023 0.0900 0.0900 0.0817 0.0817 2,950 -0.00(-5.11%)
Aug 03, 2023 0.0900 0.0904 0.0861 0.0861 61,520 +0.00(+4.36%)
Aug 02, 2023 0.0902 0.0902 0.0825 0.0825 8,400 -0.00(-4.73%)
Aug 01, 2023 0.0813 0.0916 0.0813 0.0866 73,815 +0.00(+4.21%)
Jul 31, 2023 0.0795 0.0851 0.0768 0.0831 25,815 +0.00(+3.87%)
Jul 28, 2023 0.0800 0.0844 0.0800 0.0800 42,094 -0.00(-0.62%)
Jul 27, 2023 0.0822 0.0840 0.0800 0.0805 32,550 +0.00(+0.50%)
Jul 26, 2023 0.0768 0.0877 0.0768 0.0801 18,055 -0.00(-4.53%)
Jul 25, 2023 0.0800 0.0839 0.0800 0.0839 4,645 +0.01(+8.40%)
Jul 24, 2023 0.0800 0.0877 0.0771 0.0774 18,757 -0.00(-5.61%)
Jul 21, 2023 0.0805 0.0839 0.0790 0.0820 37,250 +0.00(+6.36%)
Jul 20, 2023 0.0823 0.0823 0.0771 0.0771 9,880 -0.00(-1.15%)
Jul 19, 2023 0.0738 0.0810 0.0738 0.0780 9,934 -0.00(-4.41%)
Jul 18, 2023 0.0800 0.0840 0.0763 0.0816 17,690 -0.00(-2.74%)
Jul 17, 2023 0.0850 0.0852 0.0839 0.0839 12,950 +0.00(+4.74%)
Jul 14, 2023 0.0875 0.0875 0.0801 0.0801 27,022 -0.01(-8.56%)
Jul 13, 2023 0.0850 0.0877 0.0850 0.0876 37,007 +0.01(+9.09%)
Jul 12, 2023 0.0859 0.0876 0.0792 0.0803 78,462 -0.01(-8.65%)
Jul 11, 2023 0.0859 0.0884 0.0830 0.0879 41,148 -0.00(-0.45%)
Jul 10, 2023 0.0885 0.0920 0.0861 0.0883 7,711 +0.00(+2.67%)
Jul 07, 2023 0.0910 0.0910 0.0860 0.0860 50,897 +0.00(+1.65%)
Jul 06, 2023 0.0800 0.0876 0.0800 0.0846 7,711 -0.02(-15.48%)
Jul 05, 2023 0.0975 0.1001 0.0971 0.1001 7,850 -0.00(-2.34%)
Jul 03, 2023 0.1050 0.1050 0.1025 0.1025 2,160 -0.01(-4.74%)
Jun 30, 2023 0.0947 0.1076 0.0868 0.1076 68,202 +0.01(+7.60%)
Jun 29, 2023 0.1000 0.1023 0.0993 0.1000 36,050 -0.00(-0.99%)
Jun 28, 2023 0.0950 0.1051 0.0950 0.1010 33,815 +0.00(+3.06%)
Jun 27, 2023 0.1000 0.1001 0.0977 0.0980 8,680 -0.01(-5.86%)
Jun 26, 2023 0.1025 0.1043 0.1008 0.1041 16,052 +0.00(+1.56%)
Jun 23, 2023 0.0930 0.1091 0.0930 0.1025 59,801 -0.00(-4.12%)
Jun 22, 2023 0.1062 0.1100 0.1062 0.1069 13,662 +0.00(+2.00%)
Jun 21, 2023 0.1062 0.1074 0.1046 0.1048 37,850 +0.00(+0.48%)
Jun 20, 2023 0.1137 0.1143 0.1001 0.1043 56,486 -0.01(-8.91%)
Jun 16, 2023 0.1095 0.1145 0.1050 0.1145 42,718 +0.01(+5.14%)
Jun 15, 2023 0.1088 0.1097 0.1084 0.1089 3,377 -0.02(-18.24%)
May 08, 2023 0.1297 0.1332 0.1297 0.1332 1,115 +0.00(+3.50%)
May 05, 2023 0.1288 0.1327 0.1287 0.1287 8,922 -0.00(-1.61%)
May 04, 2023 0.1237 0.1340 0.1210 0.1308 411,253 +0.00(+3.89%)
May 03, 2023 0.1200 0.1259 0.1170 0.1259 3,862 +0.00(+4.05%)
May 02, 2023 0.1100 0.1210 0.1100 0.1210 2,110 +0.00(+0.83%)
May 01, 2023 0.1200 0.1277 0.1200 0.1200 83,454 -0.01(-5.96%)
Apr 28, 2023 0.1200 0.1350 0.1200 0.1276 6,458 -0.00(-1.85%)
Apr 27, 2023 0.1224 0.1338 0.1224 0.1300 8,251 -0.00(-2.91%)
Apr 26, 2023 0.1277 0.1339 0.1277 0.1339 30,288 +0.00(+2.92%)
Apr 25, 2023 0.1331 0.1331 0.1301 0.1301 43,510 -0.01(-4.13%)
Apr 24, 2023 0.1304 0.1357 0.1304 0.1357 25,800 +0.00(+3.12%)
Apr 21, 2023 0.1392 0.1392 0.1316 0.1316 78,225 -0.01(-3.73%)
Apr 20, 2023 0.1366 0.1395 0.1366 0.1367 11,094 -0.00(-1.44%)
Apr 19, 2023 0.1446 0.1446 0.1387 0.1387 1,185 -0.00(-3.41%)
Apr 18, 2023 0.1452 0.1452 0.1381 0.1436 12,483 +0.01(+4.13%)
Apr 17, 2023 0.1590 0.1590 0.1378 0.1379 16,750 -0.00(-1.50%)
Apr 14, 2023 0.1414 0.1416 0.1399 0.1400 35,266 -0.00(-0.99%)
Apr 13, 2023 0.1412 0.1414 0.1399 0.1414 37,019 +0.00(+0.14%)
Apr 12, 2023 0.1405 0.1413 0.1400 0.1412 14,500 -0.00(-0.84%)
Apr 11, 2023 0.1437 0.1437 0.1424 0.1424 26,000 -0.00(-0.28%)
Apr 10, 2023 0.1448 0.1455 0.1359 0.1428 22,960 +0.00(+2.51%)
Apr 06, 2023 0.1442 0.1442 0.1393 0.1393 105,500 -0.00(-1.49%)
Apr 05, 2023 0.1437 0.1438 0.1402 0.1414 50,000 -0.01(-5.48%)
Apr 04, 2023 0.1405 0.1496 0.1405 0.1496 409 +0.01(+4.84%)
Apr 03, 2023 0.1415 0.1447 0.1415 0.1427 6,500 +0.00(+0.21%)
Mar 31, 2023 0.1407 0.1433 0.1369 0.1424 34,704 -0.00(-0.42%)
Mar 30, 2023 0.1420 0.1450 0.1385 0.1430 22,590 -0.01(-4.48%)
Mar 29, 2023 0.1375 0.1497 0.1375 0.1497 183,624 +0.01(+6.78%)
Mar 28, 2023 0.1373 0.1402 0.1373 0.1402 1,420 +0.00(+2.49%)
Mar 27, 2023 0.1510 0.1510 0.1264 0.1368 27,672 -0.01(-4.27%)
Mar 24, 2023 0.1296 0.1429 0.1296 0.1429 6,340 +0.00(+1.49%)
Mar 23, 2023 0.1385 0.1437 0.1385 0.1408 7,410 +0.00(+1.88%)
Mar 22, 2023 0.1400 0.1450 0.1331 0.1382 35,004 -0.00(-1.29%)
Mar 21, 2023 0.1400 0.1439 0.1400 0.1400 36,436 -0.01(-5.21%)
Mar 20, 2023 0.1270 0.1533 0.1270 0.1477 11,311 +0.00(+1.79%)
Mar 17, 2023 0.1530 0.1530 0.1430 0.1451 4,700 -0.00(-0.21%)
Mar 16, 2023 0.1395 0.1454 0.1307 0.1454 23,617 +0.02(+12.80%)
Mar 15, 2023 0.1334 0.1337 0.1289 0.1289 3,700 -0.01(-4.09%)
Mar 14, 2023 0.1389 0.1403 0.1331 0.1344 49,336 -0.00(-3.17%)
Mar 13, 2023 0.1388 0.1388 0.1388 0.1388 12,240 +0.00(+0.36%)
Mar 10, 2023 0.1410 0.1410 0.1340 0.1383 49,100 -0.00(-1.98%)
Mar 09, 2023 0.1431 0.1560 0.1411 0.1411 55,195 -0.00(-1.12%)
Mar 08, 2023 0.1465 0.1516 0.1413 0.1427 45,200 -0.00(-0.97%)
Mar 07, 2023 0.1460 0.1580 0.1378 0.1441 114,307 -0.00(-3.29%)
Mar 06, 2023 0.1545 0.1589 0.1490 0.1490 38,920 -0.00(-0.80%)
Mar 03, 2023 0.1586 0.1586 0.1502 0.1502 21,038 -0.00(-2.85%)
Mar 02, 2023 0.1534 0.1596 0.1510 0.1546 19,520 -0.00(-1.34%)
Mar 01, 2023 0.1530 0.1567 0.1523 0.1567 1,200 +0.01(+4.12%)
Feb 28, 2023 0.1339 0.1515 0.1339 0.1505 49,943 +0.01(+9.85%)
Feb 27, 2023 0.1310 0.1460 0.1310 0.1370 32,895 -0.01(-4.86%)
Feb 24, 2023 0.1430 0.1450 0.1421 0.1440 11,868 -0.00(-0.69%)
Feb 23, 2023 0.1481 0.1489 0.1414 0.1450 38,725 +0.00(+1.97%)
Feb 22, 2023 0.1422 0.1422 0.1422 0.1422 5,000 -0.00(-1.52%)
Feb 21, 2023 0.1441 0.1500 0.1380 0.1444 20,155 -0.00(-0.69%)
Feb 17, 2023 0.1490 0.1513 0.1400 0.1454 31,469 -0.01(-4.97%)
Feb 16, 2023 0.1523 0.1530 0.1474 0.1530 3,830 -0.00(-0.26%)
Feb 15, 2023 0.1534 0.1534 0.1534 0.1534 1,150 -0.00(-1.03%)
Feb 14, 2023 0.1513 0.1550 0.1476 0.1550 2,423 +0.00(+2.38%)
Feb 13, 2023 0.1510 0.1525 0.1456 0.1514 34,651 +0.00(+2.16%)
Feb 10, 2023 0.1500 0.1547 0.1452 0.1482 32,386 -0.00(-0.80%)
Feb 09, 2023 0.1477 0.1494 0.1462 0.1494 18,967 -0.00(-0.40%)
Feb 08, 2023 0.1500 0.1500 0.1500 0.1500 1,089 +0.00(+2.04%)
Feb 07, 2023 0.1411 0.1470 0.1410 0.1470 101,844 +0.00(+0.07%)
Feb 06, 2023 0.1523 0.1574 0.1469 0.1469 6,900 -0.00(-0.47%)
Feb 03, 2023 0.1500 0.1500 0.1448 0.1476 33,358 -0.00(-1.60%)
Feb 02, 2023 0.1492 0.1581 0.1492 0.1500 35,537 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.