Mud & Hound PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	0.74	0.74	0.73	0.73	0.73	-3.95%	8,801
May 6, 2026	0.76	0.82	0.76	0.76	0.76	-	6,421
May 5, 2026	0.76	0.76	0.76	0.76	0.76	1.33%	303
Apr 30, 2026	0.75	0.85	0.74	0.75	0.75	-	15,210
Apr 29, 2026	0.75	0.75	0.75	0.75	0.75	-	32,603
Apr 28, 2026	0.73	0.85	0.73	0.75	0.75	2.74%	12,011
Apr 27, 2026	0.71	0.73	0.70	0.73	0.73	-2.67%	10,520
Apr 24, 2026	0.75	0.75	0.75	0.75	0.75	-10.71%	500
Apr 23, 2026	0.74	0.85	0.74	0.84	0.84	15.07%	25,115
Apr 22, 2026	0.74	0.74	0.73	0.73	0.73	-1.35%	5,200
Apr 21, 2026	0.66	0.74	0.66	0.74	0.74	-2.63%	1,314
Apr 20, 2026	0.70	0.78	0.67	0.76	0.76	15.15%	43,400
Apr 17, 2026	0.66	0.66	0.66	0.66	0.66	-4.35%	200
Apr 16, 2026	0.69	0.69	0.69	0.69	0.69	-	1,000
Apr 10, 2026	0.69	0.69	0.69	0.69	0.69	2.99%	304
Apr 9, 2026	0.69	0.69	0.67	0.67	0.67	-4.29%	5,102
Apr 8, 2026	0.70	0.70	0.70	0.70	0.70	-	201
Apr 7, 2026	0.70	0.70	0.70	0.70	0.70	-	1,010
Apr 3, 2026	0.70	0.70	0.70	0.70	0.70	-1.41%	602
Apr 1, 2026	0.71	0.71	0.71	0.71	0.71	-	4,000
Mar 31, 2026	0.72	0.72	0.71	0.71	0.71	-5.33%	1,000
Mar 30, 2026	0.75	0.75	0.75	0.75	0.75	-	101
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