Canadian Sec - Delayed Quote CAD

Muzhu Mining Ltd. (MUZU.CN)

Compare
0.0500 +0.0100 (+25.00%)
At close: October 25 at 3:22 PM EDT
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Oct 25, 2024 0.0450 0.0500 0.0400 0.0500 0.0500 28,766
Oct 24, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 219,000
Oct 23, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 31,000
Oct 22, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Oct 21, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 62,000
Oct 18, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 50,000
Oct 17, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 1,000
Oct 16, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 1,000
Oct 15, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Oct 11, 2024 0.0350 0.0450 0.0350 0.0450 0.0450 145,000
Oct 10, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Oct 9, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 49,000
Oct 8, 2024 0.0350 0.0350 0.0300 0.0300 0.0300 69,000
Oct 7, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 25,000
Oct 4, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 5,000
Oct 3, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Oct 2, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 10,000
Oct 1, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Sep 30, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 21,666
Sep 27, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 14,000
Sep 26, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 13,000
Sep 25, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Sep 24, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Sep 23, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 9,368
Sep 20, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Sep 19, 2024 0.0450 0.0450 0.0300 0.0300 0.0300 42,000
Sep 18, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Sep 17, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Sep 16, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Sep 13, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Sep 12, 2024 0.0250 0.0450 0.0250 0.0450 0.0450 6,000
Sep 11, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Sep 10, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Sep 9, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Sep 6, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Sep 5, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 22,000
Sep 4, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 34,000
Sep 3, 2024 0.0450 0.0500 0.0450 0.0450 0.0450 68,685
Aug 30, 2024 0.0400 0.0450 0.0400 0.0450 0.0450 50,344
Aug 29, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Aug 28, 2024 0.0350 0.0400 0.0350 0.0400 0.0400 10,000
Aug 27, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 22,285
Aug 26, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Aug 23, 2024 0.0250 0.0400 0.0250 0.0400 0.0400 33,454
Aug 22, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 60,000
Aug 21, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Aug 20, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 3,000
Aug 19, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 22,150
Aug 16, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Aug 15, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Aug 14, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Aug 13, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Aug 12, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Aug 9, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Aug 8, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Aug 7, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Aug 6, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 4,371
Aug 2, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Aug 1, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Jul 31, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Jul 30, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Jul 29, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Jul 26, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Jul 25, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Jul 24, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Jul 23, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 20,000
Jul 22, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jul 19, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jul 18, 2024 0.0350 0.0500 0.0350 0.0500 0.0500 152,285
Jul 17, 2024 0.0500 0.0550 0.0500 0.0500 0.0500 36,800
Jul 16, 2024 0.0600 0.0600 0.0450 0.0450 0.0450 50,580
Jul 15, 2024 0.0550 0.0550 0.0550 0.0550 0.0550 20,919
Jul 12, 2024 0.0500 0.0650 0.0500 0.0650 0.0650 12,700
Jul 11, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jul 10, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 9,542
Jul 9, 2024 0.0550 0.0550 0.0550 0.0550 0.0550 -
Jul 8, 2024 0.0550 0.0550 0.0550 0.0550 0.0550 -
Jul 5, 2024 0.0550 0.0550 0.0550 0.0550 0.0550 -
Jul 4, 2024 0.0550 0.0550 0.0550 0.0550 0.0550 -
Jul 3, 2024 0.0550 0.0550 0.0550 0.0550 0.0550 -
Jul 2, 2024 0.0550 0.0550 0.0550 0.0550 0.0550 20,000
Jun 28, 2024 0.0700 0.0700 0.0700 0.0700 0.0700 -
Jun 27, 2024 0.0700 0.0700 0.0700 0.0700 0.0700 -
Jun 26, 2024 0.0700 0.0700 0.0700 0.0700 0.0700 -
Jun 25, 2024 0.0700 0.0700 0.0700 0.0700 0.0700 -
Jun 24, 2024 0.0700 0.0700 0.0700 0.0700 0.0700 -
Jun 21, 2024 0.0700 0.0700 0.0700 0.0700 0.0700 -
Jun 20, 2024 0.0700 0.0700 0.0700 0.0700 0.0700 -
Jun 19, 2024 0.0700 0.0700 0.0700 0.0700 0.0700 -
Jun 18, 2024 0.0700 0.0700 0.0700 0.0700 0.0700 -
Jun 17, 2024 0.0700 0.0700 0.0700 0.0700 0.0700 -
Jun 14, 2024 0.0700 0.0700 0.0700 0.0700 0.0700 -
Jun 13, 2024 0.0700 0.0700 0.0700 0.0700 0.0700 -
Jun 12, 2024 0.0700 0.0700 0.0700 0.0700 0.0700 -
Jun 11, 2024 0.0700 0.0700 0.0700 0.0700 0.0700 -
Jun 10, 2024 0.0650 0.0700 0.0650 0.0700 0.0700 26,000
Jun 7, 2024 0.0650 0.0650 0.0650 0.0650 0.0650 -
Jun 6, 2024 0.0650 0.0650 0.0650 0.0650 0.0650 -
Jun 5, 2024 0.0650 0.0650 0.0650 0.0650 0.0650 -
Jun 4, 2024 0.0650 0.0650 0.0650 0.0650 0.0650 -
Jun 3, 2024 0.0650 0.0650 0.0650 0.0650 0.0650 -
May 31, 2024 0.0650 0.0650 0.0650 0.0650 0.0650 -
May 30, 2024 0.0650 0.0650 0.0650 0.0650 0.0650 -
May 29, 2024 0.0500 0.0650 0.0500 0.0650 0.0650 15,000
May 28, 2024 0.0650 0.0650 0.0650 0.0650 0.0650 -
May 27, 2024 0.0650 0.0650 0.0650 0.0650 0.0650 -
May 24, 2024 0.0650 0.0650 0.0650 0.0650 0.0650 -
May 23, 2024 0.0650 0.0650 0.0650 0.0650 0.0650 -
May 22, 2024 0.0650 0.0650 0.0650 0.0650 0.0650 -
May 21, 2024 0.0650 0.0650 0.0650 0.0650 0.0650 2,000
May 17, 2024 0.0700 0.0700 0.0700 0.0700 0.0700 -
May 16, 2024 0.0700 0.0700 0.0700 0.0700 0.0700 -
May 15, 2024 0.0550 0.0700 0.0550 0.0700 0.0700 48,000
May 14, 2024 0.0700 0.0700 0.0550 0.0700 0.0700 55,000
May 13, 2024 0.0700 0.0700 0.0700 0.0700 0.0700 -
May 10, 2024 0.0700 0.0700 0.0700 0.0700 0.0700 -
May 9, 2024 0.0600 0.0700 0.0600 0.0700 0.0700 14,000
May 8, 2024 0.0650 0.0700 0.0600 0.0700 0.0700 30,000
May 7, 2024 0.0700 0.0700 0.0700 0.0700 0.0700 10,000
May 6, 2024 0.0700 0.0700 0.0700 0.0700 0.0700 11,000
May 3, 2024 0.0650 0.0700 0.0650 0.0650 0.0650 90,000
May 2, 2024 0.0600 0.0700 0.0600 0.0700 0.0700 364,000
May 1, 2024 0.0550 0.0700 0.0550 0.0700 0.0700 182,402
Apr 30, 2024 0.0550 0.0600 0.0550 0.0600 0.0600 8,200
Apr 29, 2024 0.0550 0.0600 0.0550 0.0600 0.0600 114,048
Apr 26, 2024 0.0500 0.0600 0.0500 0.0600 0.0600 63,000
Apr 25, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 4,000
Apr 24, 2024 0.0500 0.0500 0.0450 0.0500 0.0500 382,000
Apr 23, 2024 0.0500 0.0550 0.0500 0.0500 0.0500 495,707
Apr 22, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 7,000
Apr 19, 2024 0.0550 0.0600 0.0550 0.0550 0.0550 175,500
Apr 18, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 -
Apr 17, 2024 0.0550 0.0600 0.0550 0.0600 0.0600 168,000
Apr 16, 2024 0.0450 0.0500 0.0450 0.0500 0.0500 106,500
Apr 15, 2024 0.0500 0.0550 0.0400 0.0500 0.0500 675,000
Apr 12, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Apr 11, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Apr 10, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Apr 9, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Apr 8, 2024 0.0500 0.0550 0.0500 0.0500 0.0500 418,000
Apr 5, 2024 0.0500 0.0550 0.0450 0.0550 0.0550 710,800
Apr 4, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Apr 3, 2024 0.0450 0.0500 0.0450 0.0500 0.0500 30,000
Apr 2, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Apr 1, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Mar 28, 2024 0.0400 0.0450 0.0400 0.0450 0.0450 193,000
Mar 27, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 14,000
Mar 26, 2024 0.0350 0.0400 0.0350 0.0400 0.0400 35,000
Mar 25, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 7,000
Mar 22, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 54,000
Mar 21, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 54,000
Mar 20, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 24,000
Mar 19, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Mar 18, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 1,217
Mar 15, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Mar 14, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Mar 13, 2024 0.0300 0.0300 0.0200 0.0250 0.0250 293,900
Mar 12, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Mar 11, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Mar 8, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 28,000
Mar 7, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Mar 6, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 7,500
Mar 5, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 43,000
Mar 4, 2024 0.0400 0.0450 0.0400 0.0450 0.0450 196,000
Mar 1, 2024 0.0350 0.0400 0.0350 0.0400 0.0400 57,000
Feb 29, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 120,000
Feb 28, 2024 0.0300 0.0350 0.0300 0.0350 0.0350 180,000
Feb 27, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 100,000
Feb 26, 2024 0.0250 0.0300 0.0200 0.0300 0.0300 196,000
Feb 23, 2024 0.0300 0.0300 0.0250 0.0250 0.0250 68,000
Feb 22, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 12,000
Feb 21, 2024 0.0300 0.0300 0.0250 0.0300 0.0300 57,000
Feb 20, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 9,000
Feb 16, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Feb 15, 2024 0.0400 0.0400 0.0350 0.0350 0.0350 111,000
Feb 14, 2024 0.0350 0.0450 0.0350 0.0400 0.0400 145,000
Feb 13, 2024 0.0350 0.0400 0.0350 0.0350 0.0350 13,294
Feb 12, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 25,000
Feb 9, 2024 0.0250 0.0500 0.0250 0.0300 0.0300 158,000
Feb 8, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Feb 7, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Feb 6, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Feb 5, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 35,000
Feb 2, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 20,000
Feb 1, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 30,595
Jan 31, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 50,000
Jan 30, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 48,000
Jan 29, 2024 0.0250 0.0300 0.0250 0.0250 0.0250 44,000
Jan 26, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jan 25, 2024 0.0200 0.0250 0.0200 0.0250 0.0250 165,850
Jan 24, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 175,000
Jan 23, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jan 22, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 25,000
Jan 19, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jan 18, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jan 17, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jan 16, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 38,000
Jan 15, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 25,197
Jan 12, 2024 0.0250 0.0300 0.0250 0.0300 0.0300 44,000
Jan 11, 2024 0.0250 0.0250 0.0200 0.0250 0.0250 25,643
Jan 10, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 25,000
Jan 9, 2024 0.0350 0.0350 0.0300 0.0300 0.0300 14,000
Jan 8, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Jan 5, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Jan 4, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Jan 3, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 14,000
Jan 2, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 20,000
Dec 29, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 3,000
Dec 28, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 1,000
Dec 27, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 -
Dec 22, 2023 0.0500 0.0600 0.0500 0.0600 0.0600 119,000
Dec 21, 2023 0.0400 0.0500 0.0400 0.0500 0.0500 100,000
Dec 20, 2023 0.0300 0.0400 0.0300 0.0400 0.0400 39,000
Dec 19, 2023 0.0300 0.0300 0.0250 0.0300 0.0300 59,500
Dec 18, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Dec 15, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 2,000
Dec 14, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 15,300
Dec 13, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Dec 12, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 3,000
Dec 11, 2023 0.0250 0.0300 0.0250 0.0300 0.0300 176,000
Dec 8, 2023 0.0300 0.0300 0.0200 0.0200 0.0200 313,000
Dec 7, 2023 0.0300 0.0400 0.0300 0.0400 0.0400 2,500
Dec 6, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Dec 5, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Dec 4, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 12,000
Dec 1, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 88,000
Nov 30, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 1,000
Nov 29, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 10,000
Nov 28, 2023 0.0250 0.0300 0.0250 0.0300 0.0300 71,000
Nov 27, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Nov 24, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 85,000
Nov 23, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Nov 22, 2023 0.0200 0.0250 0.0200 0.0250 0.0250 122,000
Nov 21, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Nov 20, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Nov 17, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Nov 16, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Nov 15, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 36,000
Nov 14, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Nov 13, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 449,500
Nov 10, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 185,500
Nov 9, 2023 0.0300 0.0300 0.0250 0.0250 0.0250 5,234
Nov 8, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Nov 7, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Nov 6, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Nov 3, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Nov 2, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Nov 1, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 10,000
Oct 31, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Oct 30, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Oct 27, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 238,720
Oct 26, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Oct 25, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 5,000

Related Tickers