MustGrow Biologics Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 1.900 | 1.900 | 1.800 | 1.820 | 1.820 | 5,300 |
| 2024-11-19 | 1.850 | 1.870 | 1.850 | 1.870 | 1.870 | 3,400 |
| 2024-11-18 | 1.990 | 2.000 | 1.800 | 1.860 | 1.860 | 18,400 |
| 2024-11-15 | 2.010 | 2.010 | 1.960 | 1.990 | 1.990 | 23,800 |
| 2024-11-14 | 2.000 | 2.000 | 1.990 | 1.990 | 1.990 | 3,700 |
| 2024-11-13 | 2.040 | 2.050 | 1.990 | 2.000 | 2.000 | 22,900 |
| 2024-11-12 | 1.890 | 2.090 | 1.850 | 2.070 | 2.070 | 11,300 |
| 2024-11-11 | 1.750 | 1.890 | 1.750 | 1.850 | 1.850 | 8,000 |
| 2024-11-08 | 1.620 | 1.740 | 1.620 | 1.740 | 1.740 | 13,100 |
| 2024-11-07 | 1.520 | 1.600 | 1.520 | 1.600 | 1.600 | 4,400 |
| 2024-11-06 | 1.710 | 1.710 | 1.550 | 1.550 | 1.550 | 9,500 |
| 2024-11-05 | 1.730 | 1.750 | 1.500 | 1.500 | 1.500 | 25,300 |
| 2024-11-04 | 1.850 | 2.040 | 1.750 | 1.760 | 1.760 | 28,100 |
| 2024-11-01 | 2.010 | 2.070 | 1.850 | 1.850 | 1.850 | 11,200 |
| 2024-10-31 | 2.150 | 2.150 | 1.930 | 2.010 | 2.010 | 17,800 |
| 2024-10-30 | 2.150 | 2.150 | 2.090 | 2.150 | 2.150 | 21,600 |
| 2024-10-29 | 2.350 | 2.350 | 1.950 | 2.110 | 2.110 | 44,600 |
| 2024-10-28 | 2.390 | 2.530 | 2.310 | 2.310 | 2.310 | 49,000 |
| 2024-10-25 | 2.080 | 2.280 | 2.080 | 2.260 | 2.260 | 42,300 |
| 2024-10-24 | 1.870 | 2.450 | 1.850 | 2.080 | 2.080 | 65,200 |
| 2024-10-23 | 1.490 | 1.860 | 1.490 | 1.860 | 1.860 | 48,200 |
| 2024-10-22 | 1.470 | 1.490 | 1.470 | 1.490 | 1.490 | 4,000 |
| 2024-10-21 | 1.490 | 1.490 | 1.460 | 1.460 | 1.460 | 4,400 |
| 2024-10-18 | 1.390 | 1.490 | 1.390 | 1.490 | 1.490 | 118,500 |
| 2024-10-17 | 1.390 | 1.410 | 1.380 | 1.380 | 1.380 | 15,100 |
| 2024-10-16 | 1.480 | 1.490 | 1.390 | 1.390 | 1.390 | 22,700 |
| 2024-10-15 | 1.350 | 1.500 | 1.350 | 1.490 | 1.490 | 54,400 |
| 2024-10-11 | 1.300 | 1.350 | 1.300 | 1.300 | 1.300 | 20,900 |
| 2024-10-10 | 1.250 | 1.300 | 1.250 | 1.300 | 1.300 | 8,000 |
| 2024-10-09 | 1.200 | 1.240 | 1.200 | 1.240 | 1.240 | 2,400 |
| 2024-10-08 | 1.240 | 1.250 | 1.240 | 1.250 | 1.250 | 2,500 |
| 2024-10-07 | 1.150 | 1.210 | 1.150 | 1.200 | 1.200 | 34,866 |
| 2024-10-04 | 1.150 | 1.150 | 1.120 | 1.150 | 1.150 | 7,600 |
| 2024-10-03 | 1.100 | 1.150 | 1.100 | 1.150 | 1.150 | 2,400 |
| 2024-10-02 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 7,000 |
| 2024-10-01 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 5,500 |
| 2024-09-30 | 1.080 | 1.080 | 1.000 | 1.000 | 1.000 | 2,000 |
| 2024-09-27 | 1.010 | 1.060 | 1.010 | 1.050 | 1.050 | 20,400 |
| 2024-09-26 | 1.090 | 1.090 | 1.040 | 1.040 | 1.040 | 4,600 |
| 2024-09-25 | 1.100 | 1.100 | 1.090 | 1.090 | 1.090 | 2,200 |
| 2024-09-24 | 1.140 | 1.140 | 1.080 | 1.100 | 1.100 | 20,500 |
| 2024-09-23 | 1.080 | 1.100 | 1.070 | 1.100 | 1.100 | 9,000 |
| 2024-09-20 | 1.070 | 1.120 | 1.070 | 1.100 | 1.100 | 4,900 |
| 2024-09-19 | 1.100 | 1.100 | 0.950 | 1.050 | 1.050 | 21,800 |
| 2024-09-18 | 1.100 | 1.120 | 0.960 | 1.050 | 1.050 | 18,800 |
| 2024-09-17 | 1.000 | 1.050 | 1.000 | 1.010 | 1.010 | 48,000 |
| 2024-09-16 | 0.940 | 0.950 | 0.890 | 0.950 | 0.950 | 18,900 |
| 2024-09-13 | 0.940 | 0.940 | 0.940 | 0.940 | 0.940 | 3,600 |
| 2024-09-12 | 0.990 | 0.990 | 0.950 | 0.970 | 0.970 | 7,500 |
| 2024-09-11 | 0.940 | 0.940 | 0.940 | 0.940 | 0.940 | 600 |
| 2024-09-10 | 0.960 | 0.960 | 0.950 | 0.960 | 0.960 | 5,500 |
| 2024-09-09 | 0.930 | 0.930 | 0.930 | 0.930 | 0.930 | 0 |
| 2024-09-06 | 0.960 | 0.960 | 0.930 | 0.930 | 0.930 | 27,000 |
| 2024-09-05 | 1.000 | 1.000 | 0.950 | 0.950 | 0.950 | 31,000 |
| 2024-09-04 | 0.900 | 0.900 | 0.850 | 0.900 | 0.900 | 18,500 |
| 2024-09-03 | 0.930 | 0.930 | 0.820 | 0.820 | 0.820 | 22,300 |
| 2024-08-30 | 0.910 | 0.910 | 0.910 | 0.910 | 0.910 | 2,000 |
| 2024-08-29 | 0.900 | 0.900 | 0.890 | 0.890 | 0.890 | 5,000 |
| 2024-08-28 | 0.930 | 0.930 | 0.890 | 0.890 | 0.890 | 11,000 |
| 2024-08-27 | 0.920 | 0.950 | 0.890 | 0.890 | 0.890 | 47,200 |
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.