MustGrow Biologics Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-30 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | 4,000 |
| 2024-05-29 | 0.970 | 0.970 | 0.960 | 0.970 | 0.970 | 4,700 |
| 2024-05-28 | 1.000 | 1.000 | 0.990 | 0.990 | 0.990 | 12,300 |
| 2024-05-27 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 1,400 |
| 2024-05-24 | 1.010 | 1.070 | 0.990 | 1.000 | 1.000 | 3,800 |
| 2024-05-23 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 1,000 |
| 2024-05-22 | 1.000 | 1.000 | 0.910 | 0.950 | 0.950 | 11,600 |
| 2024-05-21 | 1.010 | 1.010 | 0.990 | 1.000 | 1.000 | 29,100 |
| 2024-05-17 | 1.050 | 1.080 | 1.030 | 1.030 | 1.030 | 3,300 |
| 2024-05-16 | 1.070 | 1.070 | 1.030 | 1.050 | 1.050 | 6,900 |
| 2024-05-15 | 1.000 | 1.040 | 1.000 | 1.040 | 1.040 | 23,800 |
| 2024-05-14 | 1.050 | 1.050 | 1.000 | 1.010 | 1.010 | 15,200 |
| 2024-05-13 | 1.050 | 1.050 | 1.020 | 1.050 | 1.050 | 4,300 |
| 2024-05-10 | 1.020 | 1.060 | 1.020 | 1.050 | 1.050 | 18,000 |
| 2024-05-09 | 1.100 | 1.100 | 1.040 | 1.040 | 1.040 | 3,200 |
| 2024-05-08 | 1.090 | 1.150 | 1.050 | 1.050 | 1.050 | 44,900 |
| 2024-05-07 | 1.050 | 1.050 | 1.020 | 1.020 | 1.020 | 15,800 |
| 2024-05-06 | 1.020 | 1.070 | 1.020 | 1.070 | 1.070 | 700 |
| 2024-05-03 | 0.940 | 1.100 | 0.940 | 1.020 | 1.020 | 75,000 |
| 2024-05-02 | 1.050 | 1.050 | 1.000 | 1.010 | 1.010 | 13,900 |
| 2024-05-01 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 0 |
| 2024-04-30 | 1.080 | 1.100 | 1.050 | 1.050 | 1.050 | 8,800 |
| 2024-04-29 | 1.120 | 1.150 | 1.060 | 1.060 | 1.060 | 15,500 |
| 2024-04-26 | 1.090 | 1.150 | 0.760 | 1.000 | 1.000 | 126,700 |
| 2024-04-25 | 1.080 | 1.100 | 1.080 | 1.100 | 1.100 | 400 |
| 2024-04-24 | 1.090 | 1.100 | 1.050 | 1.100 | 1.100 | 49,400 |
| 2024-04-23 | 1.070 | 1.080 | 1.050 | 1.050 | 1.050 | 14,100 |
| 2024-04-22 | 1.010 | 1.090 | 1.000 | 1.050 | 1.050 | 29,200 |
| 2024-04-19 | 1.080 | 1.080 | 1.020 | 1.020 | 1.020 | 3,300 |
| 2024-04-18 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 300 |
| 2024-04-17 | 1.100 | 1.115 | 1.050 | 1.110 | 1.110 | 19,100 |
| 2024-04-16 | 1.050 | 1.110 | 1.030 | 1.100 | 1.100 | 18,500 |
| 2024-04-15 | 1.060 | 1.090 | 1.050 | 1.050 | 1.050 | 6,500 |
| 2024-04-12 | 1.100 | 1.200 | 1.050 | 1.100 | 1.100 | 14,000 |
| 2024-04-11 | 1.140 | 1.140 | 1.070 | 1.080 | 1.080 | 19,100 |
| 2024-04-10 | 1.080 | 1.110 | 1.050 | 1.070 | 1.070 | 15,200 |
| 2024-04-09 | 1.110 | 1.140 | 1.080 | 1.080 | 1.080 | 24,400 |
| 2024-04-08 | 1.140 | 1.140 | 1.110 | 1.110 | 1.110 | 19,200 |
| 2024-04-05 | 1.110 | 1.120 | 1.020 | 1.120 | 1.120 | 15,900 |
| 2024-04-04 | 1.140 | 1.140 | 1.110 | 1.110 | 1.110 | 8,300 |
| 2024-04-03 | 1.120 | 1.160 | 1.100 | 1.160 | 1.160 | 20,000 |
| 2024-04-02 | 1.200 | 1.200 | 1.090 | 1.100 | 1.100 | 38,400 |
| 2024-04-01 | 1.180 | 1.250 | 1.160 | 1.200 | 1.200 | 33,500 |
| 2024-03-28 | 1.210 | 1.260 | 1.210 | 1.250 | 1.250 | 3,000 |
| 2024-03-27 | 1.180 | 1.200 | 1.180 | 1.180 | 1.180 | 3,600 |
| 2024-03-26 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 1,400 |
| 2024-03-25 | 1.250 | 1.250 | 1.170 | 1.200 | 1.200 | 7,600 |
| 2024-03-22 | 1.240 | 1.270 | 1.240 | 1.270 | 1.270 | 1,300 |
| 2024-03-21 | 1.220 | 1.240 | 1.160 | 1.240 | 1.240 | 15,400 |
| 2024-03-20 | 1.240 | 1.240 | 1.190 | 1.190 | 1.190 | 1,700 |
| 2024-03-19 | 1.210 | 1.280 | 1.200 | 1.200 | 1.200 | 11,300 |
| 2024-03-18 | 1.290 | 1.300 | 1.260 | 1.280 | 1.280 | 13,900 |
| 2024-03-15 | 1.300 | 1.300 | 1.260 | 1.260 | 1.260 | 3,300 |
| 2024-03-14 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 200 |
| 2024-03-13 | 1.240 | 1.320 | 1.240 | 1.280 | 1.280 | 9,700 |
| 2024-03-12 | 1.200 | 1.230 | 1.200 | 1.230 | 1.230 | 28,300 |
| 2024-03-11 | 1.170 | 1.200 | 1.160 | 1.190 | 1.190 | 6,300 |
| 2024-03-08 | 1.290 | 1.290 | 1.180 | 1.180 | 1.180 | 25,400 |
| 2024-03-07 | 1.080 | 1.250 | 1.080 | 1.250 | 1.250 | 12,400 |
| 2024-03-06 | 1.200 | 1.200 | 1.040 | 1.060 | 1.060 | 81,300 |
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.