MustGrow Biologics Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-21	3.090	3.100	2.950	2.950	2.950	11,100
2023-03-20	3.140	3.140	2.980	3.100	3.100	15,000
2023-03-17	3.150	3.200	2.950	3.000	3.000	32,800
2023-03-16	3.250	3.250	3.100	3.150	3.150	12,100
2023-03-15	3.300	3.310	3.200	3.200	3.200	19,400
2023-03-14	3.360	3.360	3.330	3.330	3.330	1,500
2023-03-13	3.200	3.250	3.200	3.250	3.250	4,800
2023-03-10	3.400	3.435	3.210	3.320	3.320	37,600
2023-03-09	3.410	3.460	3.390	3.415	3.415	17,600
2023-03-08	3.490	3.500	3.400	3.400	3.400	6,700
2023-03-07	3.460	3.460	3.460	3.460	3.460	0
2023-03-06	3.430	3.480	3.410	3.460	3.460	19,000
2023-03-03	3.420	3.420	3.420	3.420	3.420	3,600
2023-03-02	3.360	3.410	3.360	3.390	3.390	20,100
2023-03-01	3.400	3.400	3.380	3.400	3.400	13,800
2023-02-28	3.400	3.400	3.350	3.400	3.400	14,300
2023-02-27	3.440	3.440	3.410	3.410	3.410	1,700
2023-02-24	3.520	3.520	3.350	3.430	3.430	64,500
2023-02-23	3.630	3.660	3.500	3.520	3.520	8,400
2023-02-22	3.640	3.690	3.600	3.600	3.600	1,400
2023-02-21	3.600	3.700	3.550	3.680	3.680	33,800
2023-02-17	3.790	3.800	3.740	3.740	3.740	31,900
2023-02-16	3.760	3.800	3.760	3.790	3.790	153,900
2023-02-15	3.790	3.830	3.750	3.800	3.800	2,100
2023-02-14	3.740	3.840	3.700	3.830	3.830	19,100
2023-02-13	3.800	3.800	3.610	3.760	3.760	15,500
2023-02-10	3.800	3.810	3.800	3.800	3.800	24,000
2023-02-09	3.850	3.850	3.800	3.800	3.800	9,100
2023-02-08	3.880	3.880	3.870	3.870	3.870	900
2023-02-07	3.800	3.900	3.800	3.880	3.880	3,500
2023-02-06	3.860	3.880	3.850	3.850	3.850	3,600
2023-02-03	3.860	3.910	3.850	3.890	3.890	2,200
2023-02-02	3.830	3.850	3.780	3.780	3.780	14,700
2023-02-01	3.800	3.940	3.750	3.940	3.940	12,400
2023-01-31	3.850	3.880	3.800	3.800	3.800	1,400
2023-01-30	3.880	3.880	3.850	3.850	3.850	1,800
2023-01-27	3.770	3.850	3.710	3.850	3.850	6,100
2023-01-26	3.880	3.880	3.850	3.850	3.850	2,400
2023-01-25	3.940	3.940	3.850	3.890	3.890	4,000
2023-01-24	3.760	3.950	3.730	3.950	3.950	33,200
2023-01-23	3.600	3.750	3.570	3.750	3.750	30,100
2023-01-20	3.330	3.600	3.320	3.600	3.600	282,300
2023-01-19	3.400	3.410	3.350	3.350	3.350	4,300
2023-01-18	3.420	3.440	3.350	3.420	3.420	4,100
2023-01-17	3.400	3.420	3.310	3.420	3.420	7,300
2023-01-16	3.420	3.430	3.400	3.400	3.400	3,100
2023-01-13	3.420	3.420	3.340	3.350	3.350	4,700
2023-01-12	3.380	3.420	3.350	3.420	3.420	5,900
2023-01-11	3.340	3.370	3.300	3.370	3.370	10,600
2023-01-10	3.360	3.370	3.345	3.370	3.370	7,400
2023-01-09	3.310	3.380	3.310	3.370	3.370	9,900
2023-01-06	3.420	3.460	3.300	3.330	3.330	15,200
2023-01-05	3.510	3.510	3.420	3.420	3.420	17,000
2023-01-04	3.530	3.550	3.500	3.520	3.520	16,200
2023-01-03	3.550	3.550	3.460	3.520	3.520	21,400
2022-12-30	3.480	3.540	3.470	3.540	3.540	2,500
2022-12-29	3.430	3.540	3.430	3.470	3.470	36,600
2022-12-28	3.390	3.460	3.390	3.460	3.460	143,400
2022-12-23	3.400	3.410	3.390	3.400	3.400	12,400
2022-12-22	3.390	3.440	3.390	3.410	3.410	17,400

← NewerPage 16 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.