Mistango River Resources Inc.
MIS.CNCNQBasic Materials
$0.07
+$0.00(+0.00%)
Market Cap$2317664
P/E Ratio—
52W High$0.07
52W Low$0.02
Mistango River Resources Inc. (MIS.CN) Stock Price History
Key milestones, OHLCV table, annual returns, peers & What If.
mis.cn · EOD price history · split-adj. · FMP · as of Dec 18, 2025
5-Year High5Y
$1.15
Jul 20, 2021
-94.3% from here
5-Year Low5Y
$0.1000
Jul 24, 2025
-35.0% from low
IPO Priceadj.
—
Apr 16, 1996
+0.0% since IPO
1 Year Ago
$0.1000
Jun 9, 2025
-35.0% in 1Y
5 Years Ago
$0.6000
Jun 9, 2021
-89.2% in 5Y
10 Years Ago
$0.0750
Jun 9, 2016
-13.3% in 10Y
Historical Price Data · MIS.CN
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | $0.34 | $0.34 | $0.34 | $0.34 | $0.34 | 8K | +0.00% |
| Dec 17, 2025 | $0.34 | $0.34 | $0.34 | $0.34 | $0.34 | 1K | +0.00% |
| Dec 16, 2025 | $0.34 | $0.34 | $0.34 | $0.34 | $0.34 | 0K | +0.00% |
| Dec 15, 2025 | $0.34 | $0.34 | $0.34 | $0.34 | $0.34 | 1K | +0.00% |
| Dec 12, 2025 | $0.34 | $0.37 | $0.34 | $0.37 | $0.37 | 44K | +7.35% |
| Dec 11, 2025 | $0.32 | $0.34 | $0.32 | $0.33 | $0.33 | 20K | +3.13% |
| Dec 10, 2025 | $0.34 | $0.34 | $0.34 | $0.34 | $0.34 | 13K | +0.00% |
| Dec 9, 2025 | $0.36 | $0.36 | $0.36 | $0.36 | $0.36 | 8K | +0.00% |
| Dec 8, 2025 | $0.36 | $0.36 | $0.36 | $0.36 | $0.36 | 0K | +0.00% |
| Dec 5, 2025 | $0.35 | $0.36 | $0.34 | $0.36 | $0.36 | 90K | +2.86% |
| Dec 4, 2025 | $0.38 | $0.38 | $0.35 | $0.36 | $0.36 | 99K | -5.26% |
| Dec 3, 2025 | $0.39 | $0.39 | $0.38 | $0.38 | $0.38 | 24K | -3.85% |
| Dec 2, 2025 | $0.40 | $0.40 | $0.39 | $0.40 | $0.40 | 42K | +1.27% |
| Dec 1, 2025 | $0.39 | $0.39 | $0.37 | $0.38 | $0.38 | 89K | -3.85% |
| Nov 28, 2025 | $0.39 | $0.40 | $0.36 | $0.39 | $0.39 | 129K | +0.00% |
| Nov 27, 2025 | $0.33 | $0.43 | $0.33 | $0.35 | $0.35 | 113K | +6.06% |
| Nov 26, 2025 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 0K | +0.00% |
| Nov 25, 2025 | $0.33 | $0.33 | $0.32 | $0.32 | $0.32 | 34K | -3.08% |
| Nov 24, 2025 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 4K | +0.00% |
| Nov 21, 2025 | $0.33 | $0.33 | $0.33 | $0.33 | $0.33 | 0K | +0.00% |
Showing 1–20 of 1,138 records
Annual Stock Price Performance · MIS.CN
Jan 1 → Dec 31 · 5 years2025+94.3%$0.17 → $0.34
+94.3%
2024-12.5%$0.20 → $0.17
-12.5%
2023-27.3%$0.28 → $0.20
-27.3%
2022-21.4%$0.35 → $0.28
-21.4%
2021-44.0%$0.63 → $0.35
-44.0%
Best Year2025 · +94.3%
Worst Year2021 · -44.0%
Positive Years1 / 5
Avg Annual Return-2.2%
5Y Total Return-45.6%
5Y CAGR~-11.5% / yr
Similar Companies in Basic Materials
View sector
Linde plc
LIN
$501.92+0.00%
Mkt Cap $232.2B
BHP Group Limited
BHP
$83.70+0.00%
Mkt Cap $212.6B
Rio Tinto Group
RIO
$100.93+0.00%
Mkt Cap $163.9B
Southern Copper Corporation
SCCO
$170.48+0.00%
Mkt Cap $142.2B
Agnico Eagle Mines Limited
AEM.TO
$226.00+0.00%
Mkt Cap $113.2B
Newmont Corporation
NEM
$98.99+0.00%
Mkt Cap $105.7B
Barrick Gold Corporation
ABX.TO
$55.06+0.00%
Mkt Cap $92.2B
Freeport-McMoRan Inc.
FCX
$63.91+0.00%
Mkt Cap $91.9B
Agnico Eagle Mines Limited
AEM
$162.11+0.00%
Mkt Cap $81.2B
The Sherwin-Williams Company
SHW
$299.55+0.00%
Mkt Cap $73.9BWhat If You Invested in MIS.CN?
If you invested $1,000 in MIS.CN 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$867
Total Return-13.3%
CAGR~-1.4% / yr
Profit$-133
Based on Jun 9, 2016 · $0.07Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
About Price History & OHLCV Data
Mistango River Resources Inc. (MIS.CN) is classified under Basic Materials and trades on CNQ. The quote snapshot on this page shows a last price of $0.07. Use the chart and OHLCV table below for open, high, low, close and volume over time.
Annual performance bars, similar companies in the same sector, and the What If calculator help you explore long-horizon returns without leaving this tab. Figures use split-adjusted end-of-day prices where noted; this content is informational, not investment advice.
Data: FMP EOD · split-adjusted where noted · not investment advice
Frequently Asked Questions
MIS.CN price history · 5 questionsEnd-of-day prices are sourced from market data providers (Financial Modeling Prep). Corporate actions such as splits may be reflected in adjusted series; always verify critical values with your broker or official filings.
MIS.CN historical stock pricesFMP EOD datasplit-adjusted OHLCV