Minoan Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2025	0.14	0.20	0.11	0.18	0.18	6.06%	10,203,680
Apr 29, 2025	0.17	0.18	0.17	0.17	0.17	-	369,000
Apr 28, 2025	0.17	0.17	0.17	0.17	0.17	-	411,352
Apr 25, 2025	0.18	0.17	0.15	0.17	0.17	-5.71%	2,190,972
Apr 24, 2025	0.18	0.17	0.15	0.18	0.18	-	385,045
Apr 23, 2025	0.18	0.18	0.15	0.18	0.18	-	1,814,830
Apr 22, 2025	0.18	0.18	0.15	0.18	0.18	-	1,944,678
Apr 17, 2025	0.18	0.15	0.15	0.18	0.18	-	555,322
Apr 16, 2025	0.18	0.16	0.16	0.18	0.18	-	1,133,564
Apr 15, 2025	0.19	0.20	0.16	0.18	0.18	-5.41%	952,292
Apr 14, 2025	0.19	0.21	0.18	0.19	0.19	-	499,471
Apr 11, 2025	0.19	0.22	0.18	0.19	0.19	-	3,077,291
Apr 10, 2025	0.18	0.20	0.19	0.19	0.19	5.71%	1,469,766
Apr 9, 2025	0.21	0.20	0.15	0.18	0.18	-16.67%	1,189,009
Apr 8, 2025	0.13	0.30	0.16	0.21	0.21	68.00%	7,499,074
Apr 7, 2025	0.13	0.15	0.09	0.13	0.13	-	6,437,241
Apr 4, 2025	0.20	0.18	0.07	0.13	0.13	-61.54%	21,281,410
Apr 3, 2025	0.33	0.33	0.31	0.33	0.33	-	690,433
Apr 2, 2025	0.33	0.30	0.30	0.33	0.33	-	91,666
Apr 1, 2025	0.33	0.33	0.33	0.33	0.33	-	350,000
Mar 31, 2025	0.33	0.32	0.30	0.33	0.33	-	2,473,951
Mar 28, 2025	0.33	0.31	0.30	0.33	0.33	-	483,024
Mar 27, 2025	0.33	0.32	0.30	0.33	0.33	-	1,470,839
Mar 26, 2025	0.33	0.32	0.30	0.33	0.33	-	427,091
Mar 25, 2025	0.33	0.32	0.30	0.33	0.33	-	1,059,930
Mar 24, 2025	0.33	0.34	0.30	0.33	0.33	-	2,233,008
Mar 21, 2025	0.33	0.33	0.32	0.33	0.33	-	1,176,828
Mar 20, 2025	0.35	0.34	0.30	0.33	0.33	-7.14%	2,037,316
Mar 19, 2025	0.35	0.31	0.31	0.35	0.35	-	28,722
Mar 18, 2025	0.35	0.37	0.31	0.35	0.35	-	2,014,508
Mar 17, 2025	0.35	0.33	0.33	0.35	0.35	-	1,304,056
Mar 14, 2025	0.35	0.38	0.37	0.35	0.35	7.69%	968,756
Mar 13, 2025	0.33	0.34	0.33	0.33	0.33	-	2,566,480
Mar 12, 2025	0.33	0.33	0.31	0.33	0.33	-	1,008,002
Mar 11, 2025	0.38	0.37	0.32	0.33	0.33	-13.33%	4,983,696
Mar 10, 2025	0.38	0.38	0.38	0.38	0.38	-	-
Mar 7, 2025	0.38	0.37	0.35	0.38	0.38	-	999,467
Mar 6, 2025	0.38	0.36	0.35	0.38	0.38	-	2,831,294
Mar 5, 2025	0.38	0.37	0.36	0.38	0.38	-	2,452,859
Mar 4, 2025	0.38	0.39	0.36	0.38	0.38	-	789,166
Mar 3, 2025	0.38	0.37	0.36	0.38	0.38	-	2,350,479
Feb 28, 2025	0.38	0.39	0.37	0.38	0.38	-	1,180,101
Feb 27, 2025	0.38	0.40	0.38	0.38	0.38	-	2,550,316
Feb 26, 2025	0.38	0.37	0.37	0.38	0.38	-	15,000
Feb 25, 2025	0.38	0.37	0.37	0.38	0.38	-	274,615
Feb 24, 2025	0.38	0.40	0.36	0.38	0.38	-	1,422,419
Feb 21, 2025	0.40	0.40	0.37	0.38	0.38	-6.25%	1,185,000
Feb 20, 2025	0.40	0.40	0.40	0.40	0.40	-	500,996
Feb 19, 2025	0.40	0.41	0.37	0.40	0.40	-	857,340
Feb 18, 2025	0.40	0.41	0.37	0.40	0.40	-	1,985,091