Bettermoo(d) Food Corporation (CSE:MOOO)
Canada
· Delayed Price · Currency is CAD 0.1900
+0.0350 (12.96%)
May 12, 2025, 11:27 AM EDT
Bettermoo(d) Food Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | 2.70% | 35,000 |
| May 9, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | - |
| May 8, 2025 | 0.17 | 0.19 | 0.17 | 0.19 | - | 8.82% | 31,100 |
| May 7, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | -2.86% | 12,669 |
| May 6, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | - | 2.94% | 3,701 |
| May 5, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | -5.56% | 39,793 |
| May 2, 2025 | 0.17 | 0.19 | 0.17 | 0.18 | - | 5.88% | 52,349 |
| May 1, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | - | -5.56% | 24,000 |
| Apr 30, 2025 | 0.27 | 0.27 | 0.16 | 0.18 | - | -53.25% | 468,005 |
| Apr 29, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | - | - | - |
| Apr 28, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | - | - | - |
| Apr 25, 2025 | 0.47 | 0.47 | 0.38 | 0.39 | - | 22.22% | 9,131 |
| Apr 24, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | - | 3.28% | 1,635 |
| Apr 23, 2025 | 0.29 | 0.31 | 0.29 | 0.31 | - | 5.17% | 15,500 |
| Apr 22, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | - | - |
| Apr 21, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | - | - |
| Apr 17, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | - | - |
| Apr 16, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | - | - |
| Apr 15, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | - | - |
| Apr 14, 2025 | 0.31 | 0.31 | 0.29 | 0.29 | - | -4.92% | 1,500 |
| Apr 11, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | - | - | 8,048 |
| Apr 10, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | - | 12.96% | 500 |
| Apr 9, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | - | 6,000 |
| Apr 8, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | - | 2,000 |
| Apr 7, 2025 | 0.29 | 0.29 | 0.27 | 0.27 | - | -8.47% | 4,080 |
| Apr 4, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | - |
| Apr 3, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | 7.27% | 4,000 |
| Apr 2, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | - | - |
| Apr 1, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | - | - |
| Mar 31, 2025 | 0.42 | 0.42 | 0.27 | 0.28 | - | -11.29% | 52,707 |
| Mar 28, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | - | - | - |
| Mar 27, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | - | - | - |
| Mar 26, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | - | - | - |
| Mar 25, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | - | -20.51% | 500 |
| Mar 24, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | - | - | - |
| Mar 21, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | - | -4.88% | 2,500 |
| Mar 20, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | - | - | - |
| Mar 19, 2025 | 0.39 | 0.41 | 0.39 | 0.41 | - | 5.13% | 10,336 |
| Mar 18, 2025 | 0.29 | 0.39 | 0.29 | 0.39 | - | 25.81% | 11,000 |
| Mar 17, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | - | 3.33% | 4,500 |
| Mar 14, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | -14.29% | 52,000 |
| Mar 13, 2025 | 0.41 | 0.41 | 0.30 | 0.35 | - | -12.50% | 23,500 |
| Mar 12, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | - | 7,000 |
| Mar 11, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | 33.33% | 8,190 |
| Mar 10, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | - |
| Mar 7, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | - | -15.49% | 66,500 |
| Mar 6, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | - | - | - |
| Mar 5, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | - | - | - |
| Mar 4, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | - | - | - |
| Mar 3, 2025 | 0.38 | 0.38 | 0.36 | 0.36 | - | -17.44% | 8,333 |