MustGrow Biologics Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-04 | 3.200 | 3.200 | 3.100 | 3.100 | 3.100 | 1,600 |
| 2022-06-30 | 3.130 | 3.130 | 3.000 | 3.130 | 3.130 | 18,313 |
| 2022-06-29 | 3.140 | 3.140 | 3.100 | 3.100 | 3.100 | 2,085 |
| 2022-06-28 | 3.130 | 3.150 | 3.020 | 3.080 | 3.080 | 25,595 |
| 2022-06-27 | 3.100 | 3.250 | 3.020 | 3.050 | 3.050 | 22,041 |
| 2022-06-24 | 3.300 | 3.330 | 3.060 | 3.330 | 3.330 | 23,690 |
| 2022-06-23 | 3.180 | 3.300 | 3.120 | 3.300 | 3.300 | 11,275 |
| 2022-06-22 | 3.200 | 3.220 | 3.140 | 3.190 | 3.190 | 34,150 |
| 2022-06-21 | 3.130 | 3.250 | 3.100 | 3.200 | 3.200 | 23,637 |
| 2022-06-20 | 3.170 | 3.200 | 3.170 | 3.200 | 3.200 | 1,830 |
| 2022-06-17 | 3.080 | 3.140 | 3.050 | 3.140 | 3.140 | 13,372 |
| 2022-06-16 | 3.020 | 3.350 | 2.980 | 3.080 | 3.080 | 36,627 |
| 2022-06-15 | 3.240 | 3.380 | 3.100 | 3.100 | 3.100 | 42,004 |
| 2022-06-14 | 3.050 | 3.280 | 2.980 | 3.240 | 3.240 | 33,426 |
| 2022-06-13 | 3.300 | 3.300 | 2.950 | 3.060 | 3.060 | 42,361 |
| 2022-06-10 | 3.040 | 3.350 | 2.840 | 3.340 | 3.340 | 56,274 |
| 2022-06-09 | 2.970 | 3.070 | 2.970 | 3.040 | 3.040 | 19,227 |
| 2022-06-08 | 2.980 | 3.120 | 2.980 | 3.040 | 3.040 | 21,812 |
| 2022-06-07 | 3.040 | 3.040 | 2.990 | 3.020 | 3.020 | 8,712 |
| 2022-06-06 | 2.980 | 3.140 | 2.980 | 3.030 | 3.030 | 22,095 |
| 2022-06-03 | 2.970 | 3.000 | 2.920 | 3.000 | 3.000 | 14,922 |
| 2022-06-02 | 3.040 | 3.070 | 3.000 | 3.000 | 3.000 | 20,394 |
| 2022-06-01 | 3.030 | 3.130 | 3.000 | 3.030 | 3.030 | 44,075 |
| 2022-05-31 | 3.070 | 3.070 | 2.990 | 3.000 | 3.000 | 12,272 |
| 2022-05-30 | 3.040 | 3.070 | 3.040 | 3.070 | 3.070 | 5,450 |
| 2022-05-27 | 3.020 | 3.070 | 3.000 | 3.050 | 3.050 | 17,203 |
| 2022-05-26 | 2.980 | 3.070 | 2.980 | 3.030 | 3.030 | 14,450 |
| 2022-05-25 | 2.990 | 3.000 | 2.930 | 2.980 | 2.980 | 13,280 |
| 2022-05-24 | 2.870 | 3.030 | 2.870 | 3.000 | 3.000 | 42,905 |
| 2022-05-20 | 2.980 | 2.980 | 2.800 | 2.850 | 2.850 | 14,709 |
| 2022-05-19 | 2.950 | 3.000 | 2.810 | 3.000 | 3.000 | 22,300 |
| 2022-05-18 | 2.920 | 3.020 | 2.870 | 2.970 | 2.970 | 43,112 |
| 2022-05-17 | 2.970 | 2.990 | 2.750 | 2.850 | 2.850 | 45,240 |
| 2022-05-16 | 3.020 | 3.080 | 2.960 | 3.050 | 3.050 | 31,512 |
| 2022-05-13 | 3.000 | 3.050 | 2.940 | 3.050 | 3.050 | 17,481 |
| 2022-05-12 | 3.000 | 3.000 | 2.970 | 2.980 | 2.980 | 37,043 |
| 2022-05-11 | 3.090 | 3.130 | 2.970 | 3.130 | 3.130 | 30,872 |
| 2022-05-10 | 2.800 | 3.100 | 2.800 | 3.100 | 3.100 | 45,405 |
| 2022-05-09 | 3.050 | 3.050 | 2.700 | 2.740 | 2.740 | 68,983 |
| 2022-05-06 | 3.070 | 3.140 | 3.030 | 3.120 | 3.120 | 16,385 |
| 2022-05-05 | 3.110 | 3.190 | 3.000 | 3.050 | 3.050 | 38,717 |
| 2022-05-04 | 3.230 | 3.230 | 3.000 | 3.090 | 3.090 | 61,542 |
| 2022-05-03 | 3.390 | 3.400 | 3.220 | 3.240 | 3.240 | 32,931 |
| 2022-05-02 | 3.490 | 3.490 | 3.300 | 3.310 | 3.310 | 15,369 |
| 2022-04-29 | 3.440 | 3.550 | 3.380 | 3.510 | 3.510 | 21,544 |
| 2022-04-28 | 3.430 | 3.440 | 3.020 | 3.380 | 3.380 | 94,840 |
| 2022-04-27 | 3.470 | 3.610 | 3.390 | 3.420 | 3.420 | 91,229 |
| 2022-04-26 | 3.570 | 3.580 | 3.370 | 3.460 | 3.460 | 24,086 |
| 2022-04-25 | 3.450 | 3.510 | 3.270 | 3.340 | 3.340 | 62,805 |
| 2022-04-22 | 3.750 | 3.750 | 3.550 | 3.560 | 3.560 | 28,577 |
| 2022-04-21 | 3.750 | 3.750 | 3.500 | 3.750 | 3.750 | 43,756 |
| 2022-04-20 | 3.900 | 3.950 | 3.710 | 3.720 | 3.720 | 49,102 |
| 2022-04-19 | 3.950 | 3.970 | 3.880 | 3.890 | 3.890 | 11,354 |
| 2022-04-18 | 3.950 | 3.970 | 3.850 | 3.940 | 3.940 | 58,002 |
| 2022-04-14 | 3.930 | 3.950 | 3.890 | 3.950 | 3.950 | 22,781 |
| 2022-04-13 | 3.800 | 3.930 | 3.800 | 3.900 | 3.900 | 20,205 |
| 2022-04-12 | 3.930 | 3.930 | 3.730 | 3.850 | 3.850 | 23,004 |
| 2022-04-11 | 3.880 | 3.880 | 3.670 | 3.780 | 3.780 | 31,054 |
| 2022-04-08 | 3.950 | 3.970 | 3.860 | 3.900 | 3.900 | 25,175 |
| 2022-04-07 | 3.860 | 3.980 | 3.860 | 3.910 | 3.910 | 13,973 |
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.