MustGrow Biologics Corp. (TSXV:MGRO)
Canada
· Delayed Price · Currency is CAD 1.090
-0.020 (-1.80%)
May 12, 2025, 12:58 PM EDT
MustGrow Biologics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 1.07 | 1.09 | 1.05 | 1.09 | 1.09 | -1.80% | 2,550 |
| May 9, 2025 | 1.15 | 1.15 | 1.08 | 1.11 | 1.11 | 1.83% | 8,841 |
| May 8, 2025 | 1.15 | 1.15 | 1.09 | 1.09 | 1.09 | -3.54% | 15,800 |
| May 7, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 2.73% | 10,000 |
| May 6, 2025 | 1.10 | 1.11 | 1.09 | 1.10 | 1.10 | 0.92% | 19,600 |
| May 5, 2025 | 1.06 | 1.09 | 1.05 | 1.09 | 1.09 | -0.91% | 800 |
| May 2, 2025 | 1.09 | 1.10 | 1.05 | 1.10 | 1.10 | 0.92% | 2,432 |
| May 1, 2025 | 1.10 | 1.10 | 1.05 | 1.09 | 1.09 | -4.39% | 1,100 |
| Apr 30, 2025 | 1.05 | 1.14 | 1.05 | 1.14 | 1.14 | 6.54% | 800 |
| Apr 29, 2025 | 1.09 | 1.09 | 1.07 | 1.07 | 1.07 | -1.83% | 2,400 |
| Apr 28, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 0.93% | 100 |
| Apr 25, 2025 | 1.09 | 1.09 | 1.07 | 1.08 | 1.08 | -6.09% | 8,740 |
| Apr 24, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Apr 23, 2025 | 1.13 | 1.15 | 1.13 | 1.15 | 1.15 | 9.52% | 12,800 |
| Apr 22, 2025 | 1.07 | 1.10 | 1.05 | 1.05 | 1.05 | -7.08% | 8,200 |
| Apr 21, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |
| Apr 17, 2025 | 1.07 | 1.13 | 1.01 | 1.13 | 1.13 | 7.62% | 13,500 |
| Apr 16, 2025 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -6.25% | 7,600 |
| Apr 15, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -2.61% | 4,100 |
| Apr 14, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 6.48% | 19,500 |
| Apr 11, 2025 | 1.00 | 1.08 | 1.00 | 1.08 | 1.08 | 12.50% | 19,500 |
| Apr 10, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Apr 9, 2025 | 0.94 | 0.96 | 0.94 | 0.96 | 0.96 | 4.35% | 25,219 |
| Apr 8, 2025 | 0.96 | 0.96 | 0.92 | 0.92 | 0.92 | -5.15% | 17,200 |
| Apr 7, 2025 | 1.08 | 1.08 | 0.97 | 0.97 | 0.97 | 4.30% | 6,100 |
| Apr 4, 2025 | 1.00 | 1.00 | 0.93 | 0.93 | 0.93 | -1.06% | 2,400 |
| Apr 3, 2025 | 1.04 | 1.05 | 0.94 | 0.94 | 0.94 | -9.62% | 11,500 |
| Apr 2, 2025 | 1.06 | 1.12 | 1.04 | 1.04 | 1.04 | -3.70% | 33,800 |
| Apr 1, 2025 | 1.05 | 1.09 | 1.05 | 1.08 | 1.08 | 0.93% | 4,000 |
| Mar 31, 2025 | 1.05 | 1.12 | 1.03 | 1.07 | 1.07 | 5.94% | 8,220 |
| Mar 28, 2025 | 1.10 | 1.10 | 1.00 | 1.01 | 1.01 | -6.48% | 29,200 |
| Mar 27, 2025 | 1.13 | 1.13 | 1.08 | 1.08 | 1.08 | -4.42% | 15,900 |
| Mar 26, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -0.88% | 300 |
| Mar 25, 2025 | 1.14 | 1.14 | 1.13 | 1.14 | 1.14 | 0.88% | 2,800 |
| Mar 24, 2025 | 1.11 | 1.17 | 1.11 | 1.13 | 1.13 | -2.59% | 2,622 |
| Mar 21, 2025 | 1.18 | 1.18 | 1.16 | 1.16 | 1.16 | 0.87% | 2,800 |
| Mar 20, 2025 | 1.17 | 1.19 | 1.15 | 1.15 | 1.15 | -4.17% | 5,700 |
| Mar 19, 2025 | 1.13 | 1.25 | 1.13 | 1.20 | 1.20 | -0.83% | 33,100 |
| Mar 18, 2025 | 1.21 | 1.21 | 1.18 | 1.21 | 1.21 | -1.63% | 44,700 |
| Mar 17, 2025 | 1.25 | 1.25 | 1.23 | 1.23 | 1.23 | - | 1,500 |
| Mar 14, 2025 | 1.16 | 1.23 | 1.16 | 1.23 | 1.23 | 6.03% | 700 |
| Mar 13, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -2.52% | 434 |
| Mar 12, 2025 | 1.16 | 1.19 | 1.16 | 1.19 | 1.19 | 9.17% | 2,500 |
| Mar 11, 2025 | 1.00 | 1.10 | 1.00 | 1.09 | 1.09 | 3.81% | 11,037 |
| Mar 10, 2025 | 1.12 | 1.18 | 1.05 | 1.05 | 1.05 | -11.76% | 18,500 |
| Mar 7, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Mar 6, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 3.48% | 2,600 |
| Mar 5, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -8.00% | 520 |
| Mar 4, 2025 | 1.10 | 1.25 | 1.07 | 1.25 | 1.25 | 5.93% | 15,800 |
| Mar 3, 2025 | 1.22 | 1.25 | 1.18 | 1.18 | 1.18 | -3.28% | 25,318 |