MustGrow Biologics Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-11 | 3.830 | 3.840 | 3.650 | 3.750 | 3.750 | 43,514 |
| 2022-01-10 | 4.180 | 4.180 | 3.730 | 3.730 | 3.730 | 57,680 |
| 2022-01-07 | 4.190 | 4.190 | 3.980 | 4.180 | 4.180 | 54,688 |
| 2022-01-06 | 4.110 | 4.200 | 3.980 | 4.180 | 4.180 | 59,302 |
| 2022-01-05 | 4.160 | 4.200 | 4.030 | 4.120 | 4.120 | 48,612 |
| 2022-01-04 | 4.040 | 4.250 | 3.990 | 4.150 | 4.150 | 72,808 |
| 2021-12-31 | 3.900 | 3.990 | 3.750 | 3.990 | 3.990 | 31,175 |
| 2021-12-30 | 3.970 | 3.980 | 3.850 | 3.900 | 3.900 | 15,652 |
| 2021-12-29 | 3.700 | 3.920 | 3.700 | 3.920 | 3.920 | 19,446 |
| 2021-12-24 | 3.860 | 3.860 | 3.850 | 3.850 | 3.850 | 1,960 |
| 2021-12-23 | 4.040 | 4.040 | 3.900 | 3.940 | 3.940 | 4,281 |
| 2021-12-22 | 3.750 | 4.000 | 3.740 | 4.000 | 4.000 | 61,649 |
| 2021-12-21 | 3.800 | 3.840 | 3.610 | 3.710 | 3.710 | 58,948 |
| 2021-12-20 | 3.940 | 3.940 | 3.750 | 3.810 | 3.810 | 37,838 |
| 2021-12-17 | 3.810 | 3.890 | 3.680 | 3.800 | 3.800 | 29,314 |
| 2021-12-16 | 4.030 | 4.030 | 3.880 | 3.880 | 3.880 | 56,389 |
| 2021-12-15 | 4.050 | 4.150 | 3.910 | 4.040 | 4.040 | 313,067 |
| 2021-12-14 | 3.790 | 4.170 | 3.760 | 4.000 | 4.000 | 184,858 |
| 2021-12-13 | 3.400 | 3.630 | 3.100 | 3.630 | 3.630 | 81,905 |
| 2021-12-10 | 3.100 | 3.200 | 3.040 | 3.040 | 3.040 | 58,836 |
| 2021-12-09 | 2.900 | 3.340 | 2.900 | 3.100 | 3.100 | 64,995 |
| 2021-12-08 | 2.620 | 2.960 | 2.620 | 2.950 | 2.950 | 68,068 |
| 2021-12-07 | 2.850 | 2.850 | 2.740 | 2.760 | 2.760 | 33,500 |
| 2021-12-06 | 2.910 | 2.910 | 2.740 | 2.870 | 2.870 | 57,172 |
| 2021-12-03 | 2.790 | 2.900 | 2.450 | 2.900 | 2.900 | 260,462 |
| 2021-12-02 | 3.370 | 3.370 | 2.670 | 2.870 | 2.870 | 251,818 |
| 2021-12-01 | 3.600 | 3.680 | 3.300 | 3.300 | 3.300 | 50,748 |
| 2021-11-30 | 3.760 | 3.760 | 3.300 | 3.500 | 3.500 | 110,237 |
| 2021-11-29 | 3.900 | 3.900 | 3.710 | 3.800 | 3.800 | 29,662 |
| 2021-11-26 | 3.600 | 3.900 | 3.600 | 3.900 | 3.900 | 40,993 |
| 2021-11-25 | 3.970 | 3.990 | 3.900 | 3.900 | 3.900 | 34,688 |
| 2021-11-24 | 3.820 | 3.940 | 3.730 | 3.940 | 3.940 | 45,086 |
| 2021-11-23 | 3.800 | 4.150 | 3.800 | 3.800 | 3.800 | 77,263 |
| 2021-11-22 | 4.230 | 4.230 | 3.460 | 3.990 | 3.990 | 106,998 |
| 2021-11-19 | 4.230 | 4.340 | 4.100 | 4.230 | 4.230 | 143,945 |
| 2021-11-18 | 4.390 | 4.530 | 4.140 | 4.300 | 4.300 | 80,459 |
| 2021-11-17 | 4.460 | 4.500 | 4.250 | 4.400 | 4.400 | 79,802 |
| 2021-11-16 | 4.540 | 4.540 | 4.380 | 4.460 | 4.460 | 67,971 |
| 2021-11-15 | 4.600 | 4.600 | 4.350 | 4.550 | 4.550 | 44,325 |
| 2021-11-12 | 4.480 | 4.650 | 4.370 | 4.530 | 4.530 | 60,791 |
| 2021-11-11 | 4.500 | 4.520 | 4.270 | 4.460 | 4.460 | 21,652 |
| 2021-11-10 | 4.650 | 4.970 | 4.370 | 4.570 | 4.570 | 352,422 |
| 2021-11-09 | 4.300 | 4.300 | 4.000 | 4.000 | 4.000 | 65,258 |
| 2021-11-08 | 4.070 | 4.560 | 3.940 | 4.300 | 4.300 | 200,542 |
| 2021-11-05 | 4.000 | 4.100 | 3.930 | 3.930 | 3.930 | 133,113 |
| 2021-11-04 | 3.750 | 4.000 | 3.750 | 4.000 | 4.000 | 56,170 |
| 2021-11-03 | 3.840 | 3.890 | 3.700 | 3.890 | 3.890 | 37,425 |
| 2021-11-02 | 3.500 | 3.880 | 3.210 | 3.710 | 3.710 | 181,311 |
| 2021-11-01 | 4.120 | 4.150 | 3.500 | 3.650 | 3.650 | 191,882 |
| 2021-10-29 | 4.410 | 4.410 | 4.120 | 4.140 | 4.140 | 65,325 |
| 2021-10-28 | 4.260 | 4.260 | 3.510 | 4.220 | 4.220 | 121,005 |
| 2021-10-27 | 4.500 | 4.900 | 4.180 | 4.200 | 4.200 | 148,682 |
| 2021-10-26 | 5.600 | 5.600 | 4.120 | 4.250 | 4.250 | 292,820 |
| 2021-10-25 | 5.000 | 5.540 | 5.000 | 5.540 | 5.540 | 339,111 |
| 2021-10-22 | 4.400 | 4.730 | 4.400 | 4.730 | 4.730 | 174,680 |
← NewerPage 21 of 21 · 1,255 trading days
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.