MustGrow Biologics Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	0.670	0.670	0.660	0.670	0.670	59,500
2025-11-03	0.690	0.710	0.690	0.710	0.710	29,500
2025-10-31	0.680	0.690	0.670	0.690	0.690	12,500
2025-10-30	0.750	0.750	0.680	0.680	0.680	21,000
2025-10-29	0.720	0.720	0.710	0.710	0.710	2,000
2025-10-28	0.720	0.720	0.720	0.720	0.720	500
2025-10-27	0.690	0.700	0.690	0.700	0.700	2,000
2025-10-24	0.690	0.690	0.690	0.690	0.690	2,000
2025-10-23	0.670	0.670	0.660	0.660	0.660	32,100
2025-10-22	0.730	0.730	0.680	0.680	0.680	27,000
2025-10-21	0.740	0.740	0.740	0.740	0.740	1,000
2025-10-20	0.780	0.780	0.750	0.750	0.750	2,400
2025-10-17	0.800	0.800	0.800	0.800	0.800	6,000
2025-10-16	0.720	0.830	0.720	0.810	0.810	52,500
2025-10-15	0.690	0.710	0.690	0.700	0.700	25,700
2025-10-14	0.660	0.680	0.660	0.680	0.680	23,100
2025-10-10	0.700	0.700	0.700	0.700	0.700	58,100
2025-10-09	0.680	0.680	0.680	0.680	0.680	500
2025-10-08	0.620	0.680	0.620	0.680	0.680	38,400
2025-10-07	0.680	0.680	0.670	0.680	0.680	30,800
2025-10-06	0.690	0.690	0.670	0.680	0.680	6,000
2025-10-03	0.710	0.710	0.680	0.680	0.680	18,600
2025-10-02	0.680	0.710	0.670	0.690	0.690	43,600
2025-10-01	0.660	0.680	0.650	0.670	0.670	70,500
2025-09-30	0.620	0.660	0.620	0.650	0.650	45,500
2025-09-29	0.630	0.630	0.620	0.630	0.630	11,500
2025-09-26	0.600	0.620	0.580	0.620	0.620	33,200
2025-09-25	0.590	0.600	0.530	0.600	0.600	30,600
2025-09-24	0.630	0.630	0.610	0.620	0.620	8,300
2025-09-23	0.620	0.630	0.580	0.580	0.580	8,300
2025-09-22	0.590	0.620	0.550	0.580	0.580	26,800
2025-09-19	0.620	0.620	0.600	0.600	0.600	5,300
2025-09-18	0.640	0.640	0.620	0.630	0.630	14,500
2025-09-17	0.630	0.640	0.620	0.640	0.640	44,400
2025-09-16	0.660	0.660	0.660	0.660	0.660	7,700
2025-09-15	0.630	0.660	0.630	0.650	0.650	5,600
2025-09-12	0.660	0.660	0.650	0.650	0.650	10,000
2025-09-11	0.640	0.660	0.640	0.660	0.660	16,200
2025-09-10	0.640	0.650	0.640	0.640	0.640	30,500
2025-09-09	0.670	0.670	0.640	0.640	0.640	8,300
2025-09-08	0.680	0.680	0.660	0.660	0.660	4,700
2025-09-05	0.680	0.680	0.680	0.680	0.680	4,500
2025-09-04	0.680	0.680	0.650	0.680	0.680	14,100
2025-09-03	0.690	0.690	0.670	0.670	0.670	19,800
2025-09-02	0.730	0.730	0.670	0.690	0.690	102,500
2025-08-29	0.780	0.780	0.750	0.750	0.750	2,100
2025-08-28	0.760	0.760	0.760	0.760	0.760	500
2025-08-27	0.760	0.760	0.760	0.760	0.760	1,000
2025-08-26	0.770	0.770	0.750	0.760	0.760	9,500
2025-08-25	0.780	0.780	0.750	0.780	0.780	5,000
2025-08-22	0.810	0.810	0.740	0.780	0.780	5,100
2025-08-21	0.720	0.720	0.720	0.720	0.720	500
2025-08-20	0.720	0.720	0.710	0.720	0.720	21,100
2025-08-19	0.710	0.710	0.710	0.710	0.710	0
2025-08-18	0.760	0.760	0.710	0.710	0.710	46,100
2025-08-15	0.730	0.800	0.720	0.760	0.760	83,100
2025-08-14	0.710	0.710	0.710	0.710	0.710	0
2025-08-13	0.720	0.720	0.710	0.710	0.710	7,800
2025-08-12	0.720	0.720	0.710	0.710	0.710	1,500
2025-08-11	0.760	0.760	0.720	0.720	0.720	10,500

← NewerPage 5 of 21 · 1,259 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.