MustGrow Biologics Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	3.400	3.410	3.390	3.410	3.410	17,100
2022-12-20	3.380	3.450	3.360	3.390	3.390	119,500
2022-12-19	3.380	3.380	3.360	3.380	3.380	25,400
2022-12-16	3.380	3.400	3.380	3.400	3.400	8,700
2022-12-15	3.440	3.500	3.370	3.400	3.400	10,900
2022-12-14	3.450	3.450	3.400	3.400	3.400	11,400
2022-12-13	3.380	3.450	3.330	3.400	3.400	317,400
2022-12-12	3.360	3.380	3.250	3.350	3.350	29,200
2022-12-09	3.400	3.400	3.270	3.360	3.360	36,800
2022-12-08	3.400	3.400	3.350	3.390	3.390	8,900
2022-12-07	3.350	3.440	3.350	3.440	3.440	209,200
2022-12-06	3.440	3.440	3.290	3.350	3.350	13,300
2022-12-05	3.430	3.440	3.300	3.440	3.440	3,400
2022-12-02	3.350	3.380	3.300	3.380	3.380	43,900
2022-12-01	3.480	3.480	3.320	3.360	3.360	5,400
2022-11-30	3.480	3.500	3.470	3.480	3.480	3,700
2022-11-29	3.640	3.640	3.400	3.400	3.400	43,100
2022-11-28	3.660	3.660	3.440	3.530	3.530	282,200
2022-11-25	3.800	3.800	3.650	3.700	3.700	4,400
2022-11-24	3.760	3.800	3.650	3.700	3.700	10,000
2022-11-23	3.640	3.790	3.640	3.745	3.745	7,100
2022-11-22	3.600	3.720	3.600	3.720	3.720	21,100
2022-11-21	3.660	3.660	3.570	3.600	3.600	58,500
2022-11-18	3.600	3.750	3.600	3.750	3.750	73,400
2022-11-17	3.560	3.570	3.460	3.550	3.550	170,400
2022-11-16	3.650	3.700	3.470	3.560	3.560	113,500
2022-11-15	3.050	3.650	3.050	3.650	3.650	94,569
2022-11-14	2.860	3.140	2.860	3.030	3.030	62,223
2022-11-11	2.750	2.870	2.750	2.820	2.820	65,642
2022-11-10	2.750	2.800	2.660	2.780	2.780	23,465
2022-11-09	2.710	2.790	2.700	2.740	2.740	7,058
2022-11-08	2.780	2.800	2.750	2.780	2.780	6,650
2022-11-07	2.750	2.820	2.720	2.820	2.820	10,410
2022-11-04	2.620	2.830	2.600	2.670	2.670	34,650
2022-11-03	2.640	2.650	2.360	2.650	2.650	54,379
2022-11-02	2.700	2.720	2.580	2.690	2.690	13,147
2022-11-01	2.690	2.810	2.670	2.730	2.730	31,400
2022-10-31	2.770	2.770	2.600	2.670	2.670	26,005
2022-10-28	2.790	2.790	2.700	2.710	2.710	16,800
2022-10-27	2.810	2.810	2.810	2.810	2.810	3,213
2022-10-26	2.800	2.850	2.800	2.800	2.800	5,900
2022-10-25	2.810	2.810	2.760	2.790	2.790	3,645
2022-10-24	2.800	2.850	2.790	2.790	2.790	6,130
2022-10-21	2.840	2.840	2.760	2.810	2.810	3,327
2022-10-20	2.850	2.850	2.800	2.800	2.800	4,700
2022-10-19	2.800	2.850	2.790	2.850	2.850	10,480
2022-10-18	2.750	2.820	2.750	2.810	2.810	47,456
2022-10-17	2.780	2.780	2.700	2.760	2.760	11,890
2022-10-14	2.800	2.820	2.780	2.820	2.820	15,650
2022-10-13	2.780	2.800	2.740	2.800	2.800	38,635
2022-10-12	2.820	2.850	2.780	2.780	2.780	4,836
2022-10-11	2.820	2.900	2.810	2.830	2.830	15,350
2022-10-07	2.930	2.930	2.870	2.900	2.900	11,200
2022-10-06	2.900	2.930	2.880	2.930	2.930	27,197
2022-10-05	2.860	2.930	2.850	2.900	2.900	18,931
2022-10-04	2.800	2.880	2.760	2.800	2.800	21,862
2022-10-03	2.790	2.790	2.720	2.740	2.740	4,130
2022-09-30	2.700	2.800	2.650	2.800	2.800	28,911
2022-09-29	2.800	2.830	2.680	2.680	2.680	33,882
2022-09-28	2.750	2.750	2.650	2.750	2.750	58,966

← NewerPage 17 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.