MustGrow Biologics Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	0.700	0.740	0.700	0.740	0.740	14,400
2026-01-29	0.790	0.790	0.700	0.710	0.710	71,400
2026-01-28	0.800	0.800	0.720	0.780	0.780	169,200
2026-01-27	0.840	0.850	0.740	0.780	0.780	138,900
2026-01-26	0.900	0.940	0.830	0.830	0.830	355,000
2026-01-23	0.770	0.930	0.770	0.900	0.900	872,800
2026-01-22	0.700	0.890	0.700	0.760	0.760	362,500
2026-01-21	0.610	0.770	0.600	0.700	0.700	391,200
2026-01-20	0.630	0.650	0.620	0.640	0.640	15,300
2026-01-19	0.620	0.630	0.620	0.620	0.620	10,900
2026-01-16	0.630	0.640	0.630	0.630	0.630	11,000
2026-01-15	0.610	0.640	0.610	0.630	0.630	28,100
2026-01-14	0.610	0.620	0.610	0.620	0.620	12,000
2026-01-13	0.600	0.620	0.600	0.620	0.620	15,500
2026-01-12	0.650	0.650	0.600	0.610	0.610	11,800
2026-01-09	0.620	0.630	0.610	0.610	0.610	52,500
2026-01-08	0.600	0.640	0.570	0.620	0.620	112,800
2026-01-07	0.670	0.750	0.590	0.620	0.620	240,000
2026-01-06	0.630	0.670	0.620	0.670	0.670	42,300
2026-01-05	0.610	0.610	0.540	0.610	0.610	46,200
2026-01-02	0.580	0.670	0.580	0.630	0.630	26,800
2025-12-31	0.660	0.660	0.630	0.630	0.630	20,500
2025-12-30	0.670	0.690	0.620	0.650	0.650	55,200
2025-12-29	0.650	0.700	0.650	0.670	0.670	10,900
2025-12-24	0.670	0.670	0.670	0.670	0.670	2,000
2025-12-23	0.700	0.700	0.650	0.660	0.660	18,700
2025-12-22	0.700	0.780	0.680	0.710	0.710	102,300
2025-12-19	0.640	0.750	0.640	0.680	0.680	70,900
2025-12-18	0.580	0.700	0.580	0.630	0.630	93,000
2025-12-17	0.550	0.570	0.540	0.570	0.570	2,500
2025-12-16	0.560	0.560	0.550	0.550	0.550	35,500
2025-12-15	0.560	0.560	0.540	0.540	0.540	4,000
2025-12-12	0.570	0.580	0.550	0.550	0.550	23,400
2025-12-11	0.570	0.570	0.570	0.570	0.570	8,200
2025-12-10	0.560	0.570	0.540	0.540	0.540	87,100
2025-12-09	0.590	0.590	0.550	0.560	0.560	46,700
2025-12-08	0.560	0.580	0.560	0.570	0.570	62,200
2025-12-05	0.600	0.640	0.600	0.640	0.640	13,400
2025-12-04	0.620	0.620	0.600	0.600	0.600	3,300
2025-12-03	0.590	0.590	0.590	0.590	0.590	7,000
2025-12-02	0.600	0.600	0.590	0.590	0.590	20,300
2025-12-01	0.630	0.630	0.600	0.600	0.600	2,100
2025-11-28	0.580	0.620	0.540	0.600	0.600	26,500
2025-11-27	0.630	0.630	0.630	0.630	0.630	0
2025-11-26	0.600	0.630	0.530	0.630	0.630	51,600
2025-11-25	0.560	0.600	0.500	0.590	0.590	60,000
2025-11-24	0.600	0.600	0.560	0.560	0.560	19,100
2025-11-21	0.610	0.610	0.580	0.580	0.580	5,500
2025-11-20	0.650	0.650	0.650	0.650	0.650	4,200
2025-11-19	0.620	0.640	0.620	0.640	0.640	19,700
2025-11-18	0.590	0.650	0.590	0.650	0.650	45,900
2025-11-17	0.610	0.610	0.540	0.540	0.540	52,800
2025-11-14	0.640	0.640	0.610	0.610	0.610	3,600
2025-11-13	0.660	0.660	0.640	0.640	0.640	5,400
2025-11-12	0.680	0.680	0.660	0.660	0.660	26,000
2025-11-11	0.680	0.680	0.660	0.660	0.660	18,500
2025-11-10	0.680	0.680	0.670	0.670	0.670	7,100
2025-11-07	0.690	0.690	0.690	0.690	0.690	0
2025-11-06	0.690	0.690	0.690	0.690	0.690	0
2025-11-05	0.670	0.690	0.660	0.690	0.690	2,500

← NewerPage 4 of 21 · 1,255 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.