Musk Metals Corp. (MUSK.CN)

Canadian Sec - Canadian Sec Real-time price. Currency in CAD

Add to watchlist

0.0350

0.0000

(0.00%)

At close: 03:58PM EDT

Time period:

06 May 2023 - 06 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	0.0400	0.0500	0.0350	0.0350	0.0350	270,748
02 May 2024	0.0250	0.0375	0.0250	0.0350	0.0350	679,025
01 May 2024	0.0250	0.0250	0.0250	0.0250	0.0250	5,000
30 Apr 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
29 Apr 2024	0.0250	0.0250	0.0250	0.0250	0.0250	2,000
26 Apr 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,250
25 Apr 2024	0.0250	0.0250	0.0250	0.0250	0.0250	7,000
24 Apr 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
23 Apr 2024	0.0250	0.0250	0.0250	0.0250	0.0250	20,000
22 Apr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	296,125
19 Apr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
18 Apr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	5,000
17 Apr 2024	0.0250	0.0250	0.0250	0.0250	0.0250	50,000
16 Apr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	27,000
15 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	2,288
12 Apr 2024	0.0250	0.0250	0.0250	0.0250	0.0250	6,000
11 Apr 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
10 Apr 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
09 Apr 2024	0.0250	0.0250	0.0200	0.0250	0.0250	457,037
08 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	5,500
05 Apr 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
04 Apr 2024	0.0300	0.0300	0.0250	0.0250	0.0250	12,000
03 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
02 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	16,000
01 Apr 2024	0.0250	0.0250	0.0200	0.0200	0.0200	5,001
28 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
27 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
26 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
25 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
22 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
21 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
20 Mar 2024	0.0250	0.0300	0.0250	0.0300	0.0300	114,000
19 Mar 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,000
18 Mar 2024	0.0300	0.0300	0.0250	0.0250	0.0250	338,000
15 Mar 2024	0.0250	0.0300	0.0250	0.0250	0.0250	155,500
14 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	98,000
13 Mar 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
12 Mar 2024	0.0350	0.0350	0.0350	0.0350	0.0350	34,575
11 Mar 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
08 Mar 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
07 Mar 2024	0.0350	0.0350	0.0350	0.0350	0.0350	20,000
06 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	3,999
05 Mar 2024	0.0350	0.0350	0.0350	0.0350	0.0350	30,000
04 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
01 Mar 2024	0.0350	0.0350	0.0300	0.0300	0.0300	38,000
29 Feb 2024	0.0300	0.0300	0.0300	0.0300	0.0300	6,250
28 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,000
27 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	80,000
26 Feb 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
23 Feb 2024	0.0350	0.0350	0.0350	0.0350	0.0350	10,000
22 Feb 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
21 Feb 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
20 Feb 2024	0.0350	0.0350	0.0350	0.0350	0.0350	3,100
16 Feb 2024	0.0350	0.0350	0.0300	0.0300	0.0300	2,700
15 Feb 2024	0.0350	0.0350	0.0250	0.0250	0.0250	106,111
14 Feb 2024	0.0400	0.0400	0.0400	0.0400	0.0400	105,000
13 Feb 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
12 Feb 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
09 Feb 2024	0.0350	0.0350	0.0350	0.0350	0.0350	2,001
08 Feb 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
07 Feb 2024	0.0450	0.0450	0.0450	0.0450	0.0450	12,191
06 Feb 2024	0.0350	0.0350	0.0350	0.0350	0.0350	2,500
05 Feb 2024	0.0450	0.0450	0.0450	0.0450	0.0450	5,695
02 Feb 2024	0.0350	0.0350	0.0350	0.0350	0.0350	1,000
01 Feb 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
31 Jan 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
30 Jan 2024	0.0450	0.0450	0.0450	0.0450	0.0450	23,400
29 Jan 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
26 Jan 2024	0.0300	0.0400	0.0300	0.0400	0.0400	21,000
25 Jan 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
24 Jan 2024	0.0400	0.0400	0.0400	0.0400	0.0400	10,000
23 Jan 2024	0.0250	0.0400	0.0250	0.0300	0.0300	165,875
22 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
19 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
18 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
17 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	2,000
16 Jan 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,002
15 Jan 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
12 Jan 2024	0.0400	0.0400	0.0400	0.0400	0.0400	7,225
11 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
10 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
09 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,250
08 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
05 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	3,249
04 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
03 Jan 2024	0.0300	0.0300	0.0250	0.0250	0.0250	45,000
02 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	12,500
29 Dec 2023	0.0250	0.0250	0.0250	0.0250	0.0250	1,250
28 Dec 2023	0.0300	0.0300	0.0300	0.0300	0.0300	80,000
27 Dec 2023	0.0250	0.0250	0.0250	0.0250	0.0250	3,000
22 Dec 2023	0.0250	0.0250	0.0250	0.0250	0.0250	157,000
21 Dec 2023	0.0300	0.0300	0.0250	0.0250	0.0250	3,012
20 Dec 2023	0.0300	0.0300	0.0250	0.0250	0.0250	3,000
19 Dec 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
18 Dec 2023	0.0300	0.0300	0.0300	0.0300	0.0300	61,000
15 Dec 2023	0.0300	0.0300	0.0250	0.0250	0.0250	167,500
14 Dec 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
13 Dec 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
12 Dec 2023	0.0350	0.0350	0.0350	0.0350	0.0350	16,000
11 Dec 2023	0.0350	0.0350	0.0350	0.0350	0.0350	5,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,820.78-117.30(-0.98%)

NZD/USD0.6023+0.0011(+0.17%)

ALL ORDS7,952.30+54.80(+0.69%)

OIL78.96+0.85(+1.09%)

GOLD2,330.00+21.40(+0.93%)

Musk Metals Corp. (MUSK.CN)

NZX 50
11,820.78
-117.30(-0.98%)

NZD/USD
0.6023
+0.0011(+0.17%)

ALL ORDS
7,952.30
+54.80(+0.69%)

OIL
78.96
+0.85(+1.09%)

GOLD
2,330.00
+21.40(+0.93%)