MustGrow Biologics Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	0.350	0.380	0.350	0.380	0.380	21,200
2026-07-22	0.355	0.380	0.355	0.375	0.375	32,700
2026-07-21	0.355	0.360	0.340	0.360	0.360	28,300
2026-07-20	0.360	0.360	0.350	0.350	0.350	16,500
2026-07-17	0.365	0.365	0.350	0.350	0.350	30,800
2026-07-16	0.375	0.375	0.355	0.360	0.360	62,700
2026-07-15	0.390	0.390	0.380	0.380	0.380	36,700
2026-07-14	0.410	0.430	0.390	0.390	0.390	54,400
2026-07-13	0.400	0.400	0.400	0.400	0.400	56,500
2026-07-10	0.380	0.380	0.380	0.380	0.380	600
2026-07-09	0.360	0.360	0.360	0.360	0.360	6,500
2026-07-08	0.365	0.365	0.320	0.335	0.335	166,400
2026-07-07	0.385	0.385	0.310	0.340	0.340	250,200
2026-07-06	0.410	0.410	0.390	0.390	0.390	36,000
2026-07-03	0.380	0.400	0.370	0.400	0.400	134,500
2026-07-02	0.385	0.385	0.375	0.385	0.385	26,100
2026-06-30	0.390	0.400	0.385	0.385	0.385	21,000
2026-06-29	0.400	0.400	0.370	0.400	0.400	40,200
2026-06-26	0.400	0.415	0.400	0.410	0.410	23,000
2026-06-25	0.415	0.415	0.385	0.410	0.410	38,600
2026-06-24	0.430	0.430	0.410	0.415	0.415	32,800
2026-06-23	0.435	0.450	0.420	0.440	0.440	68,300
2026-06-22	0.425	0.438	0.425	0.430	0.430	46,200
2026-06-19	0.440	0.440	0.440	0.440	0.440	36,500
2026-06-18	0.455	0.470	0.420	0.420	0.420	58,100
2026-06-17	0.470	0.470	0.445	0.445	0.445	11,900
2026-06-16	0.490	0.490	0.480	0.480	0.480	42,100
2026-06-15	0.450	0.490	0.450	0.490	0.490	22,600
2026-06-12	0.485	0.490	0.460	0.490	0.490	18,800
2026-06-11	0.495	0.495	0.485	0.485	0.485	30,000
2026-06-10	0.495	0.495	0.495	0.495	0.495	600
2026-06-09	0.490	0.500	0.470	0.500	0.500	29,400
2026-06-08	0.495	0.495	0.490	0.490	0.490	3,600
2026-06-05	0.490	0.495	0.470	0.490	0.490	17,000
2026-06-04	0.485	0.500	0.485	0.500	0.500	26,500
2026-06-03	0.510	0.510	0.510	0.510	0.510	4,800
2026-06-02	0.490	0.500	0.485	0.490	0.490	29,600
2026-06-01	0.530	0.530	0.485	0.490	0.490	65,900
2026-05-29	0.520	0.520	0.500	0.500	0.500	13,100
2026-05-28	0.560	0.560	0.500	0.520	0.520	147,500
2026-05-27	0.550	0.550	0.540	0.540	0.540	27,000
2026-05-26	0.590	0.600	0.540	0.550	0.550	76,100
2026-05-25	0.580	0.600	0.580	0.600	0.600	19,300
2026-05-22	0.550	0.570	0.550	0.570	0.570	24,600
2026-05-21	0.550	0.560	0.540	0.550	0.550	13,600
2026-05-20	0.540	0.590	0.530	0.540	0.540	15,100
2026-05-19	0.540	0.570	0.530	0.530	0.530	47,500
2026-05-15	0.540	0.570	0.540	0.570	0.570	24,600
2026-05-14	0.530	0.570	0.530	0.570	0.570	55,800
2026-05-13	0.540	0.600	0.510	0.530	0.530	52,300
2026-05-12	0.530	0.540	0.500	0.500	0.500	86,100
2026-05-11	0.550	0.560	0.550	0.550	0.550	18,900
2026-05-08	0.550	0.550	0.550	0.550	0.550	0
2026-05-07	0.540	0.550	0.530	0.550	0.550	48,500
2026-05-06	0.570	0.570	0.550	0.550	0.550	15,400
2026-05-05	0.550	0.550	0.550	0.550	0.550	5,400
2026-05-04	0.590	0.590	0.530	0.540	0.540	32,000
2026-05-01	0.570	0.570	0.570	0.570	0.570	2,200
2026-04-30	0.600	0.600	0.570	0.570	0.570	11,900
2026-04-29	0.600	0.600	0.600	0.600	0.600	14,500

← NewerPage 2 of 5 · 252 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.