tiprankstipranks
Element Nutritional Sciences Inc (TSE:MUSL)
:MUSL
Canadian Market
MUSL
Element Nutritional Sciences Inc
RESEARCH TOOLSreports

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
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
Feb 23, 2026
0.04
0.04
0.04
0.04
0.04
-12.50%
76,500
0.25
Feb 20, 2026
0.04
0.04
0.04
0.04
0.04
+14.29%
78,500
0.26
Feb 19, 2026
0.04
0.04
0.03
0.04
0.04
0.00%
462,889
1.55
Feb 17, 2026
0.04
0.04
0.04
0.04
0.04
0.00%
2,000
<0.01
Feb 16, 2026
0.04
0.04
0.04
0.04
0.04
0.00%
0
0.00
Feb 13, 2026
0.04
0.04
0.04
0.04
0.04
0.00%
40,366
0.14
Feb 12, 2026
0.04
0.04
0.04
0.04
0.04
0.00%
77,000
0.26
Feb 11, 2026
0.04
0.04
0.04
0.04
0.04
0.00%
31,600
0.11
Feb 10, 2026
0.04
0.04
0.04
0.04
0.04
0.00%
44,755
0.15
Feb 09, 2026
0.04
0.04
0.04
0.04
0.04
-22.22%
365,000
1.26
Feb 06, 2026
0.05
0.05
0.05
0.05
0.05
+12.50%
10,000
0.03
Feb 05, 2026
0.05
0.05
0.04
0.04
0.04
-11.11%
284,640
1.00
Feb 04, 2026
0.05
0.05
0.04
0.05
0.05
0.00%
137,273
0.49
Feb 03, 2026
0.05
0.05
0.05
0.05
0.05
-10.00%
93,142
0.33
Feb 02, 2026
0.05
0.05
0.05
0.05
0.05
-9.09%
19,000
0.07
Jan 30, 2026
0.05
0.06
0.05
0.06
0.06
+22.22%
63,000
0.23
Jan 29, 2026
0.05
0.05
0.05
0.05
0.05
-10.00%
267,000
0.97
Rows:
50