MustGrow Biologics Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-12	1.720	1.720	1.700	1.700	1.700	17,600
2023-09-11	1.720	1.720	1.700	1.700	1.700	21,700
2023-09-08	1.760	1.760	1.600	1.600	1.600	7,900
2023-09-07	1.550	1.550	1.550	1.550	1.550	100
2023-09-06	1.600	1.610	1.460	1.550	1.550	17,200
2023-09-05	1.590	1.590	1.500	1.500	1.500	10,900
2023-09-01	1.580	1.580	1.500	1.500	1.500	5,100
2023-08-31	1.750	1.750	1.390	1.540	1.540	71,600
2023-08-30	1.650	1.790	1.600	1.750	1.750	3,600
2023-08-29	1.650	1.650	1.570	1.600	1.600	8,300
2023-08-28	1.700	1.700	1.660	1.670	1.670	2,200
2023-08-25	1.670	1.670	1.600	1.600	1.600	5,700
2023-08-24	1.720	1.720	1.700	1.700	1.700	1,900
2023-08-23	1.700	1.730	1.680	1.720	1.720	7,400
2023-08-22	1.760	1.760	1.500	1.630	1.630	28,200
2023-08-21	1.750	1.760	1.640	1.750	1.750	12,200
2023-08-18	1.690	1.750	1.560	1.750	1.750	36,900
2023-08-17	1.750	1.750	1.650	1.650	1.650	18,100
2023-08-16	1.590	1.740	1.570	1.740	1.740	37,300
2023-08-15	1.600	1.600	1.430	1.570	1.570	20,500
2023-08-14	1.530	1.640	1.530	1.600	1.600	8,700
2023-08-11	1.620	1.650	1.610	1.650	1.650	19,500
2023-08-10	1.690	1.690	1.500	1.610	1.610	14,100
2023-08-09	1.650	1.680	1.560	1.650	1.650	30,900
2023-08-08	1.800	1.820	1.600	1.690	1.690	24,400
2023-08-04	1.840	1.840	1.830	1.840	1.840	2,000
2023-08-03	1.820	1.820	1.730	1.820	1.820	10,100
2023-08-02	1.810	1.810	1.780	1.780	1.780	2,600
2023-08-01	1.850	1.870	1.850	1.850	1.850	900
2023-07-31	1.900	1.900	1.850	1.850	1.850	3,300
2023-07-28	1.800	1.850	1.750	1.850	1.850	7,300
2023-07-27	1.790	1.790	1.740	1.740	1.740	7,700
2023-07-26	1.800	1.800	1.800	1.800	1.800	600
2023-07-25	1.850	1.850	1.730	1.800	1.800	21,400
2023-07-24	1.900	1.900	1.860	1.860	1.860	4,400
2023-07-21	1.940	1.940	1.860	1.860	1.860	5,500
2023-07-20	1.980	1.980	1.920	1.920	1.920	2,900
2023-07-19	1.980	1.980	1.920	1.920	1.920	8,400
2023-07-18	1.940	1.950	1.870	1.950	1.950	33,600
2023-07-17	1.900	1.940	1.890	1.940	1.940	15,900
2023-07-14	1.900	1.920	1.900	1.900	1.900	14,700
2023-07-13	1.890	1.950	1.850	1.900	1.900	40,100
2023-07-12	1.990	1.990	1.900	1.920	1.920	23,000
2023-07-11	1.900	1.950	1.900	1.920	1.920	35,300
2023-07-10	1.900	1.950	1.800	1.940	1.940	32,900
2023-07-07	1.910	1.910	1.800	1.800	1.800	8,500
2023-07-06	1.820	1.910	1.700	1.910	1.910	11,800
2023-07-05	1.950	1.950	1.700	1.850	1.850	9,300
2023-07-04	2.000	2.000	2.000	2.000	2.000	2,400
2023-06-30	1.800	2.050	1.750	2.050	2.050	14,200
2023-06-29	1.810	1.840	1.700	1.820	1.820	7,900
2023-06-28	1.750	1.750	1.650	1.720	1.720	10,800
2023-06-27	1.750	1.750	1.700	1.710	1.710	6,200
2023-06-26	1.880	1.890	1.510	1.750	1.750	44,600
2023-06-23	1.860	1.910	1.750	1.830	1.830	30,100
2023-06-22	1.900	1.950	1.890	1.900	1.900	11,100
2023-06-21	1.950	2.000	1.950	2.000	2.000	17,700
2023-06-20	2.000	2.000	1.950	2.000	2.000	6,100
2023-06-19	2.020	2.020	2.000	2.000	2.000	2,500
2023-06-16	2.070	2.070	1.990	2.000	2.000	24,900

← NewerPage 14 of 21 · 1,260 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.