MustGrow Biologics Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-05	1.200	1.200	1.170	1.180	1.180	29,400
2024-03-04	1.150	1.230	1.040	1.200	1.200	205,000
2024-03-01	1.250	1.310	1.190	1.200	1.200	108,400
2024-02-29	1.250	1.250	1.230	1.250	1.250	9,900
2024-02-28	1.390	1.390	1.080	1.230	1.230	88,300
2024-02-27	1.390	1.390	1.390	1.390	1.390	1,200
2024-02-26	1.410	1.420	1.390	1.420	1.420	2,900
2024-02-23	1.420	1.440	1.420	1.420	1.420	800
2024-02-22	1.400	1.410	1.400	1.400	1.400	7,800
2024-02-21	1.400	1.400	1.400	1.400	1.400	1,400
2024-02-20	1.420	1.420	1.400	1.400	1.400	5,300
2024-02-16	1.450	1.450	1.400	1.420	1.420	26,700
2024-02-15	1.400	1.450	1.380	1.450	1.450	8,700
2024-02-14	1.390	1.390	1.390	1.390	1.390	1,000
2024-02-13	1.430	1.430	1.400	1.400	1.400	500
2024-02-12	1.390	1.410	1.370	1.410	1.410	17,600
2024-02-09	1.410	1.450	1.400	1.400	1.400	31,600
2024-02-08	1.450	1.450	1.420	1.450	1.450	15,700
2024-02-07	1.370	1.470	1.370	1.460	1.460	29,300
2024-02-06	1.340	1.350	1.290	1.350	1.350	30,400
2024-02-05	1.410	1.410	1.280	1.280	1.280	3,200
2024-02-02	1.400	1.430	1.350	1.430	1.430	10,800
2024-02-01	1.390	1.410	1.390	1.410	1.410	1,600
2024-01-31	1.380	1.380	1.370	1.370	1.370	2,000
2024-01-30	1.410	1.410	1.400	1.400	1.400	4,100
2024-01-29	1.420	1.420	1.350	1.390	1.390	3,500
2024-01-26	1.480	1.480	1.400	1.420	1.420	28,200
2024-01-25	1.430	1.480	1.425	1.480	1.480	11,500
2024-01-24	1.420	1.420	1.390	1.410	1.410	7,900
2024-01-23	1.450	1.450	1.420	1.440	1.440	14,000
2024-01-22	1.330	1.460	1.330	1.460	1.460	147,600
2024-01-19	1.320	1.390	1.320	1.330	1.330	9,200
2024-01-18	1.330	1.390	1.320	1.320	1.320	18,700
2024-01-17	1.350	1.350	1.330	1.340	1.340	40,600
2024-01-16	1.350	1.360	1.350	1.360	1.360	11,100
2024-01-15	1.380	1.380	1.350	1.350	1.350	3,700
2024-01-12	1.430	1.430	1.400	1.400	1.400	1,000
2024-01-11	1.390	1.420	1.390	1.400	1.400	17,500
2024-01-10	1.410	1.460	1.400	1.440	1.440	32,800
2024-01-09	1.450	1.450	1.370	1.410	1.410	21,400
2024-01-08	1.420	1.440	1.400	1.430	1.430	12,900
2024-01-05	1.350	1.450	1.350	1.450	1.450	18,400
2024-01-04	1.260	1.390	1.250	1.390	1.390	27,300
2024-01-03	1.310	1.310	1.250	1.260	1.260	27,300
2024-01-02	1.300	1.300	1.200	1.300	1.300	4,500
2023-12-29	1.290	1.290	1.280	1.290	1.290	2,800
2023-12-28	1.280	1.280	1.270	1.270	1.270	1,100
2023-12-27	1.300	1.300	1.200	1.230	1.230	13,300
2023-12-22	1.250	1.300	1.200	1.300	1.300	32,400
2023-12-21	1.170	1.260	1.170	1.255	1.255	57,300
2023-12-20	1.250	1.250	1.120	1.120	1.120	20,400
2023-12-19	1.320	1.320	1.220	1.250	1.250	29,100
2023-12-18	1.410	1.410	1.330	1.340	1.340	6,400
2023-12-15	1.410	1.410	1.300	1.360	1.360	26,200
2023-12-14	1.300	1.410	1.270	1.400	1.400	48,100
2023-12-13	1.300	1.320	1.250	1.320	1.320	11,700
2023-12-12	1.420	1.420	1.300	1.300	1.300	24,300
2023-12-11	1.300	1.520	1.300	1.400	1.400	180,300
2023-12-08	1.080	1.080	0.990	1.050	1.050	26,400
2023-12-07	1.160	1.160	1.000	1.040	1.040	31,800

← NewerPage 12 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.