Mud & Hound PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.72	0.75	0.72	0.75	0.75	-	21,000
Mar 26, 2026	0.73	0.75	0.73	0.75	0.75	2.74%	6,100
Mar 24, 2026	0.73	0.73	0.73	0.73	0.73	-2.67%	100
Mar 23, 2026	0.75	0.75	0.75	0.75	0.75	-	200
Mar 20, 2026	0.80	0.80	0.74	0.75	0.75	-	9,900
Mar 19, 2026	0.79	0.80	0.75	0.75	0.75	-6.25%	4,900
Mar 18, 2026	0.73	0.80	0.73	0.80	0.80	-1.23%	309
Mar 17, 2026	0.73	0.81	0.73	0.81	0.81	-4.71%	201
Mar 16, 2026	0.85	0.85	0.85	0.85	0.85	-	100
Mar 13, 2026	0.73	0.85	0.73	0.85	0.85	-1.16%	400
Mar 12, 2026	0.86	0.86	0.86	0.86	0.86	17.81%	100
Mar 11, 2026	0.78	0.90	0.72	0.73	0.73	-3.95%	35,300
Mar 10, 2026	0.75	0.76	0.75	0.76	0.76	7.04%	2,500
Mar 9, 2026	0.88	0.88	0.71	0.71	0.71	-18.39%	111,300
Mar 6, 2026	0.87	0.87	0.87	0.87	0.87	26.09%	2,510
Mar 5, 2026	0.70	0.70	0.69	0.69	0.69	6.15%	18,300
Mar 4, 2026	0.56	0.65	0.56	0.65	0.65	-7.14%	11,200
Mar 2, 2026	0.64	0.70	0.64	0.70	0.70	-7.89%	10,467
Feb 27, 2026	0.73	0.76	0.70	0.76	0.76	4.11%	10,101
Feb 26, 2026	0.62	0.73	0.62	0.73	0.73	5.80%	19,025
Feb 25, 2026	0.74	0.75	0.65	0.69	0.69	4.55%	33,010
Feb 24, 2026	0.67	0.67	0.65	0.66	0.66	-1.49%	13,921
Feb 23, 2026	0.67	0.67	0.67	0.67	0.67	-	18,210
Feb 20, 2026	0.64	0.68	0.64	0.67	0.67	4.69%	9,705
Feb 19, 2026	0.67	0.75	0.64	0.64	0.64	-3.03%	27,800
Feb 18, 2026	0.66	0.66	0.66	0.66	0.66	1.54%	1,010
Feb 17, 2026	0.61	0.65	0.61	0.65	0.65	8.33%	35,011
Feb 16, 2026	0.61	0.63	0.60	0.60	0.60	1.69%	13,800
Feb 13, 2026	0.60	0.60	0.59	0.59	0.59	-1.67%	21,100
Feb 12, 2026	0.61	0.63	0.60	0.60	0.60	-1.64%	25,704
Feb 11, 2026	0.65	0.66	0.61	0.61	0.61	-6.15%	21,574
Feb 10, 2026	0.71	0.71	0.65	0.65	0.65	-7.14%	5,226
Feb 9, 2026	0.67	0.87	0.54	0.70	0.70	4.48%	90,661
Feb 6, 2026	0.70	0.70	0.58	0.67	0.67	-4.29%	15,000
Feb 5, 2026	0.88	0.88	0.70	0.70	0.70	-12.50%	22,602
Feb 4, 2026	1.05	1.10	0.78	0.80	0.80	-23.81%	95,627
Feb 3, 2026	0.82	1.05	0.82	1.05	1.05	29.63%	200,451
Feb 2, 2026	0.71	0.81	0.71	0.81	0.81	28.57%	35,482
Jan 30, 2026	0.57	0.74	0.57	0.63	0.63	10.53%	29,999
Jan 29, 2026	0.45	0.57	0.45	0.57	0.57	29.55%	3,344
Jan 28, 2026	0.42	0.44	0.42	0.44	0.44	7.32%	201
Jan 27, 2026	0.38	0.48	0.38	0.41	0.41	5.13%	199,201
Jan 26, 2026	0.36	0.39	0.36	0.39	0.39	-	37,900
Jan 23, 2026	0.40	0.41	0.39	0.39	0.39	-7.14%	6,301
Jan 22, 2026	0.42	0.44	0.42	0.42	0.42	-2.33%	2,300
Jan 21, 2026	0.40	0.43	0.38	0.43	0.43	-	33,900
Jan 20, 2026	0.41	0.43	0.37	0.43	0.43	-	4,400
Jan 19, 2026	0.42	0.44	0.42	0.43	0.43	2.38%	6,700
Jan 16, 2026	0.45	0.47	0.40	0.42	0.42	-6.67%	14,358
Jan 15, 2026	0.46	0.46	0.43	0.45	0.45	-	24,800