MustGrow Biologics Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	1.110	1.110	1.100	1.100	1.100	10,000
2025-05-12	1.070	1.090	1.050	1.090	1.090	2,600
2025-05-09	1.150	1.150	1.080	1.105	1.105	8,800
2025-05-08	1.150	1.150	1.090	1.090	1.090	15,800
2025-05-07	1.130	1.130	1.130	1.130	1.130	10,000
2025-05-06	1.100	1.110	1.090	1.100	1.100	19,600
2025-05-05	1.060	1.090	1.050	1.090	1.090	800
2025-05-02	1.090	1.100	1.050	1.100	1.100	2,400
2025-05-01	1.100	1.100	1.050	1.090	1.090	1,100
2025-04-30	1.050	1.140	1.050	1.140	1.140	800
2025-04-29	1.090	1.090	1.070	1.070	1.070	2,400
2025-04-28	1.090	1.090	1.090	1.090	1.090	100
2025-04-25	1.090	1.090	1.070	1.080	1.080	8,700
2025-04-24	1.150	1.150	1.150	1.150	1.150	0
2025-04-23	1.130	1.150	1.130	1.150	1.150	12,800
2025-04-22	1.070	1.100	1.050	1.050	1.050	8,200
2025-04-21	1.130	1.130	1.130	1.130	1.130	0
2025-04-17	1.070	1.130	1.010	1.130	1.130	13,500
2025-04-16	1.060	1.060	1.050	1.050	1.050	7,600
2025-04-15	1.120	1.120	1.120	1.120	1.120	4,100
2025-04-14	1.150	1.150	1.150	1.150	1.150	1,600
2025-04-11	1.000	1.080	1.000	1.080	1.080	19,500
2025-04-10	0.960	0.960	0.960	0.960	0.960	0
2025-04-09	0.940	0.960	0.940	0.960	0.960	25,200
2025-04-08	0.960	0.960	0.920	0.920	0.920	17,200
2025-04-07	1.080	1.080	0.970	0.970	0.970	6,100
2025-04-04	1.000	1.000	0.930	0.930	0.930	2,400
2025-04-03	1.040	1.050	0.940	0.940	0.940	11,500
2025-04-02	1.060	1.120	1.040	1.040	1.040	33,800
2025-04-01	1.050	1.090	1.050	1.080	1.080	4,000
2025-03-31	1.050	1.120	1.030	1.070	1.070	8,200
2025-03-28	1.100	1.100	1.000	1.010	1.010	29,200
2025-03-27	1.130	1.130	1.080	1.080	1.080	15,900
2025-03-26	1.130	1.130	1.130	1.130	1.130	300
2025-03-25	1.140	1.140	1.130	1.140	1.140	2,800
2025-03-24	1.110	1.170	1.110	1.130	1.130	2,600
2025-03-21	1.180	1.180	1.160	1.160	1.160	2,800
2025-03-20	1.170	1.190	1.150	1.150	1.150	5,700
2025-03-19	1.130	1.250	1.130	1.200	1.200	33,100
2025-03-18	1.210	1.210	1.180	1.210	1.210	44,700
2025-03-17	1.250	1.250	1.230	1.230	1.230	1,500
2025-03-14	1.160	1.230	1.160	1.230	1.230	700
2025-03-13	1.160	1.160	1.160	1.160	1.160	400
2025-03-12	1.160	1.190	1.160	1.190	1.190	2,500
2025-03-11	1.000	1.100	1.000	1.090	1.090	11,000
2025-03-10	1.120	1.180	1.050	1.050	1.050	18,500
2025-03-07	1.190	1.190	1.190	1.190	1.190	0
2025-03-06	1.190	1.190	1.190	1.190	1.190	2,600
2025-03-05	1.150	1.150	1.150	1.150	1.150	500
2025-03-04	1.100	1.250	1.070	1.250	1.250	15,800
2025-03-03	1.220	1.250	1.180	1.180	1.180	25,300
2025-02-28	1.250	1.280	1.100	1.220	1.220	15,100
2025-02-27	1.300	1.300	1.300	1.300	1.300	1,800
2025-02-26	1.350	1.360	1.250	1.260	1.260	6,500
2025-02-25	1.360	1.400	1.350	1.350	1.350	6,400
2025-02-24	1.290	1.450	1.290	1.350	1.350	44,100
2025-02-21	1.350	1.350	1.280	1.280	1.280	12,600
2025-02-20	1.350	1.360	1.330	1.360	1.360	2,400
2025-02-19	1.410	1.410	1.360	1.360	1.360	1,700
2025-02-18	1.490	1.490	1.390	1.390	1.390	8,800

← NewerPage 7 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.