MustGrow Biologics Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-26	0.940	0.940	0.900	0.900	0.900	17,700
2024-08-23	0.860	0.910	0.860	0.900	0.900	5,000
2024-08-22	0.840	0.850	0.750	0.850	0.850	44,500
2024-08-21	0.810	0.870	0.810	0.850	0.850	23,300
2024-08-20	0.810	0.840	0.810	0.810	0.810	16,600
2024-08-19	0.800	0.810	0.770	0.810	0.810	36,500
2024-08-16	0.780	0.800	0.770	0.800	0.800	12,000
2024-08-15	0.700	0.780	0.700	0.780	0.780	26,300
2024-08-14	0.690	0.700	0.690	0.695	0.695	41,800
2024-08-13	0.670	0.690	0.620	0.690	0.690	11,100
2024-08-12	0.700	0.700	0.670	0.670	0.670	3,600
2024-08-09	0.720	0.720	0.680	0.690	0.690	14,900
2024-08-08	0.710	0.710	0.710	0.710	0.710	600
2024-08-07	0.730	0.730	0.720	0.720	0.720	18,000
2024-08-06	0.740	0.740	0.660	0.700	0.700	30,000
2024-08-02	0.790	0.790	0.740	0.750	0.750	30,600
2024-08-01	0.780	0.790	0.770	0.790	0.790	5,500
2024-07-31	0.790	0.800	0.740	0.740	0.740	6,000
2024-07-30	0.790	0.790	0.790	0.790	0.790	0
2024-07-29	0.780	0.790	0.780	0.790	0.790	17,300
2024-07-26	0.780	0.780	0.780	0.780	0.780	2,000
2024-07-25	0.760	0.770	0.760	0.770	0.770	5,000
2024-07-24	0.740	0.770	0.740	0.770	0.770	19,500
2024-07-23	0.740	0.740	0.730	0.730	0.730	3,000
2024-07-22	0.740	0.740	0.740	0.740	0.740	2,500
2024-07-19	0.700	0.740	0.680	0.740	0.740	15,800
2024-07-18	0.730	0.740	0.710	0.710	0.710	26,700
2024-07-17	0.740	0.740	0.730	0.730	0.730	4,000
2024-07-16	0.700	0.750	0.700	0.750	0.750	19,100
2024-07-15	0.750	0.750	0.750	0.750	0.750	1,400
2024-07-12	0.770	0.770	0.740	0.740	0.740	7,000
2024-07-11	0.790	0.790	0.770	0.770	0.770	12,630
2024-07-10	0.800	0.800	0.770	0.770	0.770	21,400
2024-07-09	0.850	0.850	0.780	0.790	0.790	34,300
2024-07-08	0.800	0.800	0.800	0.800	0.800	2,000
2024-07-05	0.700	0.750	0.700	0.740	0.740	14,500
2024-07-04	0.680	0.700	0.680	0.700	0.700	27,800
2024-07-03	0.700	0.700	0.670	0.700	0.700	39,000
2024-07-02	0.750	0.760	0.700	0.700	0.700	36,100
2024-06-28	0.700	0.750	0.700	0.750	0.750	9,500
2024-06-27	0.790	0.790	0.670	0.740	0.740	58,700
2024-06-26	0.820	0.840	0.750	0.800	0.800	109,900
2024-06-25	0.850	0.860	0.820	0.840	0.840	22,000
2024-06-24	0.850	0.850	0.750	0.800	0.800	7,700
2024-06-21	0.880	0.950	0.860	0.870	0.870	49,200
2024-06-20	0.910	0.910	0.850	0.880	0.880	17,500
2024-06-19	0.920	0.920	0.910	0.910	0.910	4,000
2024-06-18	0.930	0.930	0.920	0.920	0.920	2,600
2024-06-17	0.950	0.950	0.910	0.920	0.920	12,300
2024-06-14	0.950	1.000	0.940	0.950	0.950	12,500
2024-06-13	0.940	0.950	0.940	0.950	0.950	1,200
2024-06-12	0.960	0.960	0.940	0.940	0.940	11,300
2024-06-11	0.990	0.990	0.950	0.950	0.950	14,900
2024-06-10	1.000	1.000	0.980	0.980	0.980	2,600
2024-06-07	0.960	0.960	0.940	0.960	0.960	8,000
2024-06-06	0.940	0.970	0.940	0.970	0.970	12,500
2024-06-05	0.960	0.960	0.950	0.960	0.960	5,000
2024-06-04	0.950	0.950	0.900	0.950	0.950	9,500
2024-06-03	0.960	0.960	0.960	0.960	0.960	4,500
2024-05-31	0.990	0.990	0.880	0.970	0.970	55,200

← NewerPage 10 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.