tiprankstipranks
Element Nutritional Sciences Inc (TSE:MUSL)
:MUSL
Canadian Market
MUSL
Element Nutritional Sciences Inc
RESEARCH TOOLSreports
Want to see TSE:MUSL full AI Analyst Report?

Element Nutritional Sciences Inc (MUSL) Historical Prices

15 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
May 04, 2026
0.04
0.05
0.04
0.04
0.04
+14.29%
844,029
8.13
May 01, 2026
0.04
0.04
0.04
0.04
0.04
-12.50%
48,000
0.46
Apr 30, 2026
0.04
0.04
0.04
0.04
0.04
+14.29%
10,000
0.10
Apr 29, 2026
0.04
0.04
0.04
0.04
0.04
0.00%
39,000
0.36
Apr 28, 2026
0.04
0.04
0.04
0.04
0.04
0.00%
14,302
0.13
Apr 27, 2026
0.04
0.04
0.04
0.04
0.04
-12.50%
12,000
0.11
Apr 24, 2026
0.04
0.04
0.04
0.04
0.04
+14.29%
26,038
0.23
Apr 23, 2026
0.04
0.04
0.04
0.04
0.04
0.00%
28,000
0.23
Apr 22, 2026
0.03
0.04
0.03
0.04
0.04
+16.67%
10,000
0.08
Apr 21, 2026
0.03
0.03
0.03
0.03
0.03
0.00%
4,000
0.03
Apr 20, 2026
0.04
0.04
0.03
0.03
0.03
0.00%
0
0.00
Apr 17, 2026
0.04
0.04
0.03
0.03
0.03
0.00%
0
0.00
Apr 16, 2026
0.04
0.04
0.03
0.03
0.03
0.00%
0
0.00
Apr 15, 2026
0.04
0.04
0.03
0.03
0.03
0.00%
120,200
0.65
Apr 14, 2026
0.04
0.04
0.03
0.03
0.03
-14.29%
39,000
0.21
Apr 13, 2026
0.04
0.04
0.04
0.04
0.04
-12.50%
81,000
0.43
Apr 10, 2026
0.04
0.04
0.04
0.04
0.04
0.00%
0
0.00
Apr 09, 2026
0.04
0.04
0.04
0.04
0.04
0.00%
15,000
0.07
Apr 08, 2026
0.04
0.04
0.04
0.04
0.04
+14.29%
6,000
0.03
Apr 07, 2026
0.04
0.04
0.04
0.04
0.04
0.00%
30,000
0.14
Apr 06, 2026
0.04
0.04
0.03
0.04
0.04
+16.67%
179,000
0.86
Apr 03, 2026
0.04
0.04
0.03
0.03
0.03
0.00%
0
0.00
Apr 02, 2026
0.04
0.04
0.03
0.03
0.03
-25.00%
203,000
0.98
Apr 01, 2026
0.05
0.05
0.04
0.04
0.04
0.00%
0
0.00
Mar 31, 2026
0.05
0.05
0.04
0.04
0.04
-11.11%
15,000
0.07
Mar 30, 2026
0.03
0.05
0.03
0.05
0.05
+28.57%
234,439
1.09
Mar 27, 2026
0.04
0.04
0.04
0.04
0.04
0.00%
2,000
<0.01
Mar 26, 2026
0.04
0.04
0.04
0.04
0.04
0.00%
0
0.00
Mar 25, 2026
0.04
0.04
0.04
0.04
0.04
+16.67%
43,333
0.16
Mar 24, 2026
0.03
0.03
0.03
0.03
0.03
0.00%
126,631
0.45
Mar 23, 2026
0.03
0.03
0.03
0.03
0.03
0.00%
196,974
0.70
Mar 20, 2026
0.04
0.04
0.03
0.03
0.03
-25.00%
265,863
0.96
Mar 19, 2026
0.04
0.04
0.04
0.04
0.04
0.00%
6,000
0.02
Mar 18, 2026
0.04
0.04
0.04
0.04
0.04
0.00%
0
0.00
Mar 17, 2026
0.04
0.04
0.04
0.04
0.04
0.00%
150,100
0.51
Mar 16, 2026
0.03
0.06
0.03
0.04
0.04
+60.00%
1,132,761
4.04
Mar 13, 2026
0.02
0.03
0.02
0.03
0.03
0.00%
179,000
0.63
Mar 12, 2026
0.03
0.03
0.03
0.03
0.03
0.00%
12,500
0.04
Mar 11, 2026
0.03
0.03
0.02
0.03
0.03
0.00%
241,000
0.85
Mar 10, 2026
0.03
0.03
0.03
0.03
0.03
-16.67%
212,600
0.75
Mar 09, 2026
0.03
0.03
0.03
0.03
0.03
-16.67%
2,666
<0.01
Mar 06, 2026
0.03
0.03
0.03
0.03
0.03
0.00%
0
0.00
Mar 05, 2026
0.03
0.03
0.03
0.03
0.03
0.00%
0
0.00
Mar 04, 2026
0.03
0.03
0.03
0.03
0.03
+20.00%
4,000
0.01
Mar 03, 2026
0.03
0.03
0.03
0.03
0.03
-16.67%
41,000
0.13
Mar 02, 2026
0.03
0.03
0.03
0.03
0.03
0.00%
107,000
0.33
Feb 27, 2026
0.03
0.03
0.03
0.03
0.03
0.00%
332,300
1.04
Feb 26, 2026
0.03
0.03
0.03
0.03
0.03
0.00%
254,002
0.81
Feb 25, 2026
0.03
0.03
0.03
0.03
0.03
-14.29%
406,500
1.32
Feb 24, 2026
0.04
0.04
0.04
0.04
0.04
0.00%
10,000
0.03
Rows:
50