MustGrow Biologics Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-18 | 1.490 | 1.490 | 1.390 | 1.390 | 1.390 | 8,800 |
| 2025-02-14 | 1.500 | 1.500 | 1.450 | 1.450 | 1.450 | 800 |
| 2025-02-13 | 1.380 | 1.450 | 1.380 | 1.450 | 1.450 | 7,700 |
| 2025-02-12 | 1.380 | 1.420 | 1.380 | 1.400 | 1.400 | 3,200 |
| 2025-02-11 | 1.210 | 1.360 | 1.210 | 1.360 | 1.360 | 14,200 |
| 2025-02-10 | 1.300 | 1.330 | 1.290 | 1.330 | 1.330 | 8,000 |
| 2025-02-07 | 1.320 | 1.330 | 1.320 | 1.330 | 1.330 | 2,500 |
| 2025-02-06 | 1.390 | 1.390 | 1.360 | 1.360 | 1.360 | 1,000 |
| 2025-02-05 | 1.380 | 1.400 | 1.340 | 1.360 | 1.360 | 7,500 |
| 2025-02-04 | 1.330 | 1.330 | 1.300 | 1.310 | 1.310 | 1,200 |
| 2025-02-03 | 1.370 | 1.400 | 1.280 | 1.300 | 1.300 | 35,300 |
| 2025-01-31 | 1.500 | 1.500 | 1.400 | 1.400 | 1.400 | 1,200 |
| 2025-01-30 | 1.480 | 1.480 | 1.370 | 1.400 | 1.400 | 4,800 |
| 2025-01-29 | 1.330 | 1.520 | 1.330 | 1.410 | 1.410 | 11,600 |
| 2025-01-28 | 1.490 | 1.490 | 1.270 | 1.290 | 1.290 | 26,800 |
| 2025-01-27 | 1.490 | 1.490 | 1.360 | 1.410 | 1.410 | 26,700 |
| 2025-01-24 | 1.470 | 1.500 | 1.470 | 1.490 | 1.490 | 9,000 |
| 2025-01-23 | 1.500 | 1.500 | 1.470 | 1.470 | 1.470 | 10,700 |
| 2025-01-22 | 1.540 | 1.540 | 1.510 | 1.510 | 1.510 | 7,600 |
| 2025-01-21 | 1.580 | 1.580 | 1.450 | 1.450 | 1.450 | 20,300 |
| 2025-01-20 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 600 |
| 2025-01-17 | 1.450 | 1.620 | 1.450 | 1.565 | 1.565 | 9,600 |
| 2025-01-16 | 1.620 | 1.620 | 1.530 | 1.545 | 1.545 | 5,300 |
| 2025-01-15 | 1.510 | 1.620 | 1.500 | 1.600 | 1.600 | 5,700 |
| 2025-01-14 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 300 |
| 2025-01-13 | 1.540 | 1.540 | 1.500 | 1.500 | 1.500 | 1,700 |
| 2025-01-10 | 1.600 | 1.600 | 1.510 | 1.540 | 1.540 | 5,200 |
| 2025-01-09 | 1.600 | 1.600 | 1.570 | 1.570 | 1.570 | 3,800 |
| 2025-01-08 | 1.690 | 1.700 | 1.500 | 1.590 | 1.590 | 6,100 |
| 2025-01-07 | 1.850 | 1.850 | 1.470 | 1.500 | 1.500 | 12,200 |
| 2025-01-06 | 1.890 | 1.890 | 1.700 | 1.700 | 1.700 | 36,700 |
| 2025-01-03 | 1.600 | 2.090 | 1.500 | 1.700 | 1.700 | 86,100 |
| 2025-01-02 | 1.180 | 1.400 | 1.180 | 1.400 | 1.400 | 16,000 |
| 2024-12-31 | 1.250 | 1.340 | 1.150 | 1.150 | 1.150 | 6,000 |
| 2024-12-30 | 1.150 | 1.370 | 1.150 | 1.170 | 1.170 | 21,800 |
| 2024-12-27 | 1.240 | 1.280 | 1.150 | 1.220 | 1.220 | 15,300 |
| 2024-12-24 | 1.230 | 1.230 | 1.210 | 1.210 | 1.210 | 800 |
| 2024-12-23 | 1.210 | 1.210 | 1.160 | 1.160 | 1.160 | 1,000 |
| 2024-12-20 | 1.270 | 1.270 | 1.200 | 1.220 | 1.220 | 10,900 |
| 2024-12-19 | 1.270 | 1.270 | 1.190 | 1.210 | 1.210 | 11,900 |
| 2024-12-18 | 1.280 | 1.350 | 1.240 | 1.240 | 1.240 | 18,600 |
| 2024-12-17 | 1.240 | 1.340 | 1.240 | 1.280 | 1.280 | 5,000 |
| 2024-12-16 | 1.590 | 1.590 | 1.350 | 1.350 | 1.350 | 18,100 |
| 2024-12-13 | 1.440 | 1.440 | 1.340 | 1.420 | 1.420 | 11,500 |
| 2024-12-12 | 1.540 | 1.540 | 1.440 | 1.450 | 1.450 | 16,400 |
| 2024-12-11 | 1.460 | 1.480 | 1.460 | 1.470 | 1.470 | 8,500 |
| 2024-12-10 | 1.470 | 1.480 | 1.430 | 1.430 | 1.430 | 4,200 |
| 2024-12-09 | 1.550 | 1.550 | 1.350 | 1.480 | 1.480 | 28,900 |
| 2024-12-06 | 1.650 | 1.650 | 1.500 | 1.500 | 1.500 | 39,400 |
| 2024-12-05 | 1.730 | 1.730 | 1.580 | 1.590 | 1.590 | 18,400 |
| 2024-12-04 | 1.750 | 1.750 | 1.670 | 1.705 | 1.705 | 44,000 |
| 2024-12-03 | 1.760 | 1.780 | 1.750 | 1.780 | 1.780 | 3,500 |
| 2024-12-02 | 1.760 | 1.800 | 1.710 | 1.780 | 1.780 | 4,000 |
| 2024-11-29 | 1.850 | 1.850 | 1.800 | 1.840 | 1.840 | 4,600 |
| 2024-11-28 | 1.720 | 1.850 | 1.720 | 1.840 | 1.840 | 21,600 |
| 2024-11-27 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 0 |
| 2024-11-26 | 1.750 | 1.840 | 1.720 | 1.720 | 1.720 | 8,400 |
| 2024-11-25 | 1.830 | 1.830 | 1.720 | 1.830 | 1.830 | 11,100 |
| 2024-11-22 | 1.870 | 1.880 | 1.710 | 1.810 | 1.810 | 11,900 |
| 2024-11-21 | 1.780 | 1.850 | 1.760 | 1.840 | 1.840 | 10,100 |
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.