MustGrow Biologics Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-06	1.120	1.190	1.060	1.100	1.100	10,600
2023-12-05	1.130	1.140	1.100	1.100	1.100	10,900
2023-12-04	1.110	1.240	1.100	1.100	1.100	10,700
2023-12-01	1.150	1.200	1.100	1.180	1.180	15,000
2023-11-30	1.090	1.200	1.060	1.060	1.060	12,800
2023-11-29	1.150	1.150	1.060	1.090	1.090	18,900
2023-11-28	1.120	1.200	1.120	1.170	1.170	16,900
2023-11-27	1.260	1.260	1.100	1.100	1.100	8,000
2023-11-24	1.150	1.150	1.140	1.150	1.150	900
2023-11-23	1.150	1.150	1.150	1.150	1.150	4,800
2023-11-22	1.140	1.140	1.050	1.110	1.110	16,600
2023-11-21	1.150	1.150	1.050	1.120	1.120	9,900
2023-11-20	1.250	1.260	1.090	1.200	1.200	35,700
2023-11-17	1.250	1.250	1.200	1.250	1.250	35,400
2023-11-16	1.260	1.260	1.160	1.160	1.160	6,600
2023-11-15	1.100	1.255	1.100	1.255	1.255	56,100
2023-11-14	1.150	1.150	1.080	1.080	1.080	5,100
2023-11-13	1.180	1.180	1.180	1.180	1.180	100
2023-11-10	1.190	1.190	1.180	1.180	1.180	4,600
2023-11-09	1.200	1.200	1.200	1.200	1.200	0
2023-11-08	1.250	1.270	1.200	1.200	1.200	6,400
2023-11-07	1.360	1.360	1.250	1.250	1.250	1,800
2023-11-06	1.300	1.300	1.300	1.300	1.300	500
2023-11-03	1.490	1.490	1.290	1.290	1.290	15,500
2023-11-02	1.390	1.400	1.350	1.360	1.360	7,000
2023-11-01	1.430	1.450	1.370	1.430	1.430	15,800
2023-10-31	1.280	1.600	1.270	1.400	1.400	55,500
2023-10-30	1.140	1.250	1.100	1.250	1.250	18,700
2023-10-27	0.950	1.100	0.930	1.060	1.060	112,400
2023-10-26	0.930	0.930	0.930	0.930	0.930	1,500
2023-10-25	0.800	0.930	0.800	0.900	0.900	88,000
2023-10-24	0.840	0.840	0.720	0.820	0.820	45,800
2023-10-23	0.980	0.980	0.800	0.840	0.840	32,400
2023-10-20	0.940	0.950	0.900	0.920	0.920	26,500
2023-10-19	0.990	1.160	0.900	0.960	0.960	121,600
2023-10-18	1.000	1.050	0.990	1.030	1.030	42,400
2023-10-17	1.190	1.190	0.860	1.010	1.010	124,300
2023-10-16	1.400	1.400	1.160	1.200	1.200	125,800
2023-10-13	1.410	1.420	1.350	1.370	1.370	5,200
2023-10-12	1.410	1.450	1.410	1.430	1.430	8,000
2023-10-11	1.350	1.450	1.310	1.450	1.450	5,100
2023-10-10	1.400	1.400	1.320	1.350	1.350	6,600
2023-10-06	1.350	1.450	1.350	1.450	1.450	32,000
2023-10-05	1.450	1.450	1.280	1.350	1.350	6,500
2023-10-04	1.410	1.420	1.400	1.410	1.410	16,300
2023-10-03	1.580	1.580	1.410	1.410	1.410	12,100
2023-10-02	1.650	1.650	1.600	1.600	1.600	8,100
2023-09-29	1.460	1.620	1.460	1.620	1.620	5,700
2023-09-28	1.470	1.470	1.410	1.420	1.420	7,900
2023-09-27	1.600	1.600	1.430	1.430	1.430	9,400
2023-09-26	1.490	1.500	1.470	1.470	1.470	7,000
2023-09-25	1.600	1.600	1.490	1.550	1.550	14,200
2023-09-22	1.570	1.600	1.570	1.600	1.600	600
2023-09-21	1.600	1.600	1.550	1.550	1.550	6,200
2023-09-20	1.660	1.660	1.600	1.600	1.600	3,400
2023-09-19	1.540	1.600	1.540	1.600	1.600	5,500
2023-09-18	1.620	1.620	1.540	1.600	1.600	7,300
2023-09-15	1.690	1.700	1.560	1.560	1.560	17,600
2023-09-14	1.600	1.700	1.600	1.660	1.660	15,100
2023-09-13	1.700	1.700	1.650	1.650	1.650	2,300

← NewerPage 13 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.