MustGrow Biologics Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	2.750	2.750	2.650	2.750	2.750	58,966
2022-09-27	2.790	2.850	2.730	2.850	2.850	10,354
2022-09-26	2.800	2.830	2.700	2.800	2.800	14,357
2022-09-23	2.860	2.860	2.680	2.810	2.810	16,375
2022-09-22	2.850	2.880	2.830	2.880	2.880	7,800
2022-09-21	2.770	2.890	2.770	2.840	2.840	13,713
2022-09-20	2.850	2.860	2.730	2.790	2.790	16,543
2022-09-19	2.910	2.930	2.840	2.890	2.890	26,839
2022-09-16	2.950	2.980	2.890	2.960	2.960	63,750
2022-09-15	2.940	2.980	2.820	2.950	2.950	19,768
2022-09-14	2.830	2.960	2.830	2.920	2.920	7,615
2022-09-13	2.900	2.900	2.800	2.800	2.800	11,725
2022-09-12	3.000	3.000	2.900	2.920	2.920	20,033
2022-09-09	2.950	2.990	2.920	2.990	2.990	19,036
2022-09-08	2.950	2.950	2.890	2.950	2.950	11,114
2022-09-07	2.870	2.910	2.840	2.900	2.900	14,947
2022-09-06	2.700	2.870	2.700	2.860	2.860	51,403
2022-09-02	2.670	2.700	2.670	2.700	2.700	15,880
2022-09-01	2.670	2.680	2.630	2.630	2.630	12,255
2022-08-31	2.650	2.690	2.650	2.680	2.680	4,580
2022-08-30	2.720	2.760	2.610	2.700	2.700	10,130
2022-08-29	2.850	2.850	2.720	2.720	2.720	13,120
2022-08-26	2.810	2.850	2.800	2.850	2.850	25,102
2022-08-25	2.850	2.850	2.800	2.800	2.800	2,300
2022-08-24	2.870	2.870	2.810	2.810	2.810	10,301
2022-08-23	2.830	2.890	2.830	2.870	2.870	14,871
2022-08-22	2.820	2.850	2.680	2.780	2.780	66,189
2022-08-19	2.880	2.880	2.830	2.870	2.870	5,725
2022-08-18	2.880	2.880	2.750	2.850	2.850	7,100
2022-08-17	2.900	2.900	2.830	2.890	2.890	18,381
2022-08-16	2.850	2.910	2.810	2.860	2.860	29,821
2022-08-15	2.890	2.900	2.830	2.860	2.860	25,884
2022-08-12	2.880	2.950	2.700	2.950	2.950	97,716
2022-08-11	2.970	2.990	2.830	2.860	2.860	23,631
2022-08-10	2.880	2.980	2.870	2.950	2.950	41,020
2022-08-09	2.920	2.950	2.850	2.880	2.880	7,563
2022-08-08	2.950	2.970	2.920	2.940	2.940	3,367
2022-08-05	2.880	2.945	2.840	2.910	2.910	8,978
2022-08-04	2.860	2.950	2.770	2.880	2.880	27,240
2022-08-03	2.950	2.950	2.770	2.800	2.800	19,722
2022-08-02	2.950	3.020	2.790	2.910	2.910	37,372
2022-07-29	2.980	3.020	2.880	2.930	2.930	23,269
2022-07-28	2.920	3.000	2.900	2.950	2.950	17,358
2022-07-27	2.980	3.000	2.940	2.970	2.970	6,057
2022-07-26	2.900	2.920	2.900	2.920	2.920	3,517
2022-07-25	2.900	2.950	2.890	2.950	2.950	14,447
2022-07-22	2.850	2.970	2.800	2.900	2.900	20,210
2022-07-21	2.660	2.910	2.490	2.750	2.750	54,800
2022-07-20	3.020	3.090	2.600	2.700	2.700	91,903
2022-07-19	3.000	3.010	2.870	3.010	3.010	12,517
2022-07-18	2.820	3.120	2.820	3.010	3.010	45,021
2022-07-15	2.990	3.000	2.810	2.820	2.820	21,300
2022-07-14	3.010	3.010	2.670	2.930	2.930	19,737
2022-07-13	2.850	3.070	2.560	3.070	3.070	42,452
2022-07-12	3.100	3.100	2.900	2.920	2.920	52,233
2022-07-11	3.200	3.200	3.100	3.120	3.120	8,007
2022-07-08	3.230	3.250	3.190	3.210	3.210	14,165
2022-07-07	3.150	3.230	3.120	3.230	3.230	35,903
2022-07-06	3.040	3.080	3.040	3.060	3.060	4,565
2022-07-05	3.050	3.080	2.990	3.050	3.050	16,267

← NewerPage 18 of 22 · 1,261 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.