MustGrow Biologics Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-06 | 3.990 | 3.990 | 3.830 | 3.860 | 3.860 | 11,114 |
| 2022-04-05 | 3.940 | 4.020 | 3.900 | 3.920 | 3.920 | 38,276 |
| 2022-04-04 | 3.930 | 4.040 | 3.900 | 3.920 | 3.920 | 50,437 |
| 2022-04-01 | 3.880 | 3.910 | 3.860 | 3.880 | 3.880 | 4,200 |
| 2022-03-31 | 3.950 | 3.950 | 3.800 | 3.840 | 3.840 | 39,076 |
| 2022-03-30 | 3.730 | 3.960 | 3.730 | 3.960 | 3.960 | 66,144 |
| 2022-03-29 | 3.620 | 3.800 | 3.620 | 3.800 | 3.800 | 18,855 |
| 2022-03-28 | 3.750 | 3.880 | 3.680 | 3.750 | 3.750 | 36,834 |
| 2022-03-25 | 3.750 | 3.900 | 3.680 | 3.900 | 3.900 | 41,041 |
| 2022-03-24 | 3.650 | 3.800 | 3.550 | 3.800 | 3.800 | 35,653 |
| 2022-03-23 | 3.450 | 3.670 | 3.450 | 3.650 | 3.650 | 79,967 |
| 2022-03-22 | 3.360 | 3.520 | 3.310 | 3.520 | 3.520 | 17,460 |
| 2022-03-21 | 3.390 | 3.430 | 3.270 | 3.270 | 3.270 | 21,906 |
| 2022-03-18 | 3.400 | 3.520 | 3.360 | 3.450 | 3.450 | 31,799 |
| 2022-03-17 | 3.330 | 3.440 | 3.300 | 3.430 | 3.430 | 19,590 |
| 2022-03-16 | 3.410 | 3.440 | 3.190 | 3.250 | 3.250 | 18,069 |
| 2022-03-15 | 3.300 | 3.340 | 3.100 | 3.300 | 3.300 | 25,323 |
| 2022-03-14 | 3.450 | 3.450 | 3.100 | 3.300 | 3.300 | 40,089 |
| 2022-03-11 | 3.480 | 3.530 | 3.300 | 3.400 | 3.400 | 50,874 |
| 2022-03-10 | 3.540 | 3.640 | 3.430 | 3.450 | 3.450 | 36,617 |
| 2022-03-09 | 3.450 | 3.550 | 3.380 | 3.540 | 3.540 | 23,574 |
| 2022-03-08 | 3.410 | 3.500 | 3.300 | 3.360 | 3.360 | 45,405 |
| 2022-03-07 | 3.500 | 3.500 | 3.350 | 3.410 | 3.410 | 18,259 |
| 2022-03-04 | 3.610 | 3.620 | 3.360 | 3.620 | 3.620 | 84,840 |
| 2022-03-03 | 3.850 | 3.850 | 3.600 | 3.600 | 3.600 | 37,568 |
| 2022-03-02 | 3.950 | 3.950 | 3.780 | 3.810 | 3.810 | 42,969 |
| 2022-03-01 | 3.880 | 3.900 | 3.730 | 3.820 | 3.820 | 31,618 |
| 2022-02-28 | 3.890 | 3.900 | 3.700 | 3.760 | 3.760 | 70,365 |
| 2022-02-25 | 3.700 | 3.850 | 3.630 | 3.800 | 3.800 | 38,889 |
| 2022-02-24 | 3.160 | 3.700 | 3.120 | 3.700 | 3.700 | 116,688 |
| 2022-02-23 | 3.830 | 3.830 | 3.390 | 3.450 | 3.450 | 62,935 |
| 2022-02-22 | 3.740 | 4.000 | 3.710 | 3.760 | 3.760 | 94,483 |
| 2022-02-18 | 3.390 | 3.940 | 3.280 | 3.940 | 3.940 | 219,177 |
| 2022-02-17 | 3.210 | 3.400 | 3.170 | 3.400 | 3.400 | 119,730 |
| 2022-02-16 | 3.210 | 3.210 | 3.130 | 3.210 | 3.210 | 15,579 |
| 2022-02-15 | 3.230 | 3.260 | 3.140 | 3.200 | 3.200 | 25,651 |
| 2022-02-14 | 3.200 | 3.200 | 3.070 | 3.120 | 3.120 | 19,542 |
| 2022-02-11 | 3.150 | 3.250 | 3.090 | 3.200 | 3.200 | 157,358 |
| 2022-02-10 | 3.190 | 3.190 | 2.970 | 3.120 | 3.120 | 103,980 |
| 2022-02-09 | 3.150 | 3.230 | 2.980 | 3.000 | 3.000 | 181,642 |
| 2022-02-08 | 3.010 | 3.050 | 2.900 | 3.000 | 3.000 | 45,664 |
| 2022-02-07 | 3.200 | 3.200 | 3.010 | 3.050 | 3.050 | 54,664 |
| 2022-02-04 | 3.260 | 3.270 | 3.110 | 3.200 | 3.200 | 9,219 |
| 2022-02-03 | 3.260 | 3.270 | 2.890 | 3.090 | 3.090 | 56,708 |
| 2022-02-02 | 3.140 | 3.190 | 3.080 | 3.080 | 3.080 | 25,896 |
| 2022-02-01 | 3.370 | 3.370 | 3.100 | 3.250 | 3.250 | 87,140 |
| 2022-01-31 | 3.320 | 3.380 | 3.280 | 3.330 | 3.330 | 41,954 |
| 2022-01-28 | 3.450 | 3.450 | 3.310 | 3.310 | 3.310 | 23,170 |
| 2022-01-27 | 3.540 | 3.660 | 3.440 | 3.500 | 3.500 | 22,750 |
| 2022-01-26 | 3.660 | 3.660 | 3.500 | 3.610 | 3.610 | 74,742 |
| 2022-01-25 | 3.600 | 3.600 | 3.310 | 3.460 | 3.460 | 166,343 |
| 2022-01-24 | 3.880 | 3.880 | 3.200 | 3.660 | 3.660 | 122,371 |
| 2022-01-21 | 4.000 | 4.120 | 3.780 | 3.830 | 3.830 | 278,655 |
| 2022-01-20 | 3.600 | 3.710 | 3.450 | 3.550 | 3.550 | 203,568 |
| 2022-01-19 | 3.620 | 3.710 | 3.450 | 3.570 | 3.570 | 82,407 |
| 2022-01-18 | 3.630 | 3.710 | 3.250 | 3.450 | 3.450 | 98,747 |
| 2022-01-17 | 3.700 | 3.700 | 3.600 | 3.600 | 3.600 | 7,462 |
| 2022-01-14 | 3.800 | 3.800 | 3.560 | 3.650 | 3.650 | 22,826 |
| 2022-01-13 | 3.900 | 3.900 | 3.600 | 3.900 | 3.900 | 51,622 |
| 2022-01-12 | 3.780 | 3.850 | 3.750 | 3.850 | 3.850 | 24,146 |
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.