Mud & Hound PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	0.68	0.70	0.68	0.68	0.68	-	19,749
Sep 1, 2026	0.72	0.72	0.68	0.68	0.68	-5.56%	15,801
Aug 31, 2026	0.73	0.75	0.71	0.72	0.72	-4.00%	33,014
Aug 28, 2026	0.83	0.83	0.69	0.75	0.75	-9.64%	60,931
Aug 27, 2026	0.84	0.84	0.78	0.83	0.83	-1.19%	2,231
Aug 25, 2026	0.83	0.84	0.83	0.84	0.84	2.44%	6,000
Aug 24, 2026	0.82	0.82	0.82	0.82	0.82	-	110
Aug 21, 2026	0.81	0.82	0.81	0.82	0.82	-1.20%	12,400
Aug 20, 2026	0.85	0.85	0.65	0.83	0.83	-3.49%	52,900
Aug 18, 2026	0.88	0.88	0.86	0.86	0.86	-4.44%	2,331
Aug 17, 2026	0.90	0.90	0.90	0.90	0.90	-	23,000
Aug 13, 2026	0.94	0.94	0.87	0.90	0.90	-5.26%	5,111
Aug 11, 2026	0.91	0.97	0.91	0.95	0.95	6.74%	1,600
Aug 10, 2026	0.90	0.90	0.89	0.89	0.89	-1.11%	50,701
Aug 7, 2026	0.92	0.92	0.90	0.90	0.90	-2.17%	800
Aug 6, 2026	0.90	0.94	0.90	0.92	0.92	2.22%	1,412
Aug 5, 2026	1.00	1.00	0.90	0.90	0.90	-7.22%	15,289
Aug 4, 2026	0.86	1.00	0.86	0.97	0.97	12.79%	93,102
Aug 3, 2026	0.84	0.86	0.84	0.86	0.86	2.38%	2,200
Jul 31, 2026	0.85	0.85	0.84	0.84	0.84	-1.18%	11,749
Jul 30, 2026	0.85	0.85	0.84	0.85	0.85	-1.16%	8,898
Jul 27, 2026	0.88	0.88	0.86	0.86	0.86	-3.37%	5,001
Jul 24, 2026	0.87	0.90	0.86	0.89	0.89	1.14%	31,021
Jul 23, 2026	0.88	0.88	0.88	0.88	0.88	2.33%	3,000
Jul 22, 2026	0.90	0.94	0.85	0.86	0.86	-6.52%	72,710
Jul 21, 2026	0.93	0.93	0.86	0.92	0.92	-4.17%	4,500
Jul 20, 2026	0.95	0.96	0.94	0.96	0.96	1.05%	36,000
Jul 17, 2026	0.92	0.97	0.88	0.95	0.95	3.26%	54,281
Jul 16, 2026	0.98	0.98	0.92	0.92	0.92	-6.12%	20,300
Jul 15, 2026	0.92	0.99	0.91	0.98	0.98	7.69%	48,504
Jul 14, 2026	0.91	1.00	0.89	0.91	0.91	-	110,157
Jul 13, 2026	0.93	0.93	0.90	0.91	0.91	-4.21%	14,600
Jul 10, 2026	0.92	0.95	0.92	0.95	0.95	3.26%	42,112
Jul 9, 2026	0.96	0.97	0.90	0.92	0.92	-5.15%	45,808
Jul 8, 2026	0.91	0.97	0.88	0.97	0.97	6.59%	85,525
Jul 7, 2026	0.88	0.91	0.86	0.91	0.91	2.25%	10,301
Jul 3, 2026	0.86	0.91	0.86	0.89	0.89	4.71%	79,910
Jul 2, 2026	0.91	0.94	0.82	0.85	0.85	-5.56%	33,100
Jul 1, 2026	0.87	0.95	0.80	0.90	0.90	2.27%	138,203
Jun 30, 2026	0.86	0.90	0.81	0.88	0.88	2.33%	188,799
Jun 29, 2026	0.77	0.86	0.77	0.86	0.86	10.26%	53,668
Jun 26, 2026	0.76	0.78	0.76	0.78	0.78	-2.50%	701
Jun 25, 2026	0.80	0.80	0.80	0.80	0.80	-	3,000
Jun 24, 2026	0.75	0.80	0.75	0.80	0.80	6.67%	13,200
Jun 23, 2026	0.75	0.75	0.75	0.75	0.75	-	16,600
Jun 22, 2026	0.75	0.83	0.72	0.75	0.75	-	27,601
Jun 19, 2026	0.71	0.82	0.70	0.75	0.75	-	5,003
Jun 18, 2026	0.83	0.83	0.70	0.75	0.75	-9.64%	16,500
Jun 17, 2026	0.68	0.84	0.68	0.83	0.83	18.57%	19,200
Jun 16, 2026	0.67	0.85	0.66	0.70	0.70	2.94%	5,666