MindBio Therapeutics Corp. (CSE: MBIO)
Canada
· Delayed Price · Currency is CAD 0.0200
0.00 (0.00%)
Dec 20, 2024, 4:00 PM EST
MindBio Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 69,000 |
| Dec 19, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Dec 18, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 9,950 |
| Dec 17, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 60,000 |
| Dec 16, 2024 | 0.03 | 0.03 | 0.02 | 0.02 | - | - | 126,091 |
| Dec 13, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 81,399 |
| Dec 12, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 184,000 |
| Dec 11, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 72,800 |
| Dec 10, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | -20.00% | 12,000 |
| Dec 9, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 67,520 |
| Dec 6, 2024 | 0.02 | 0.03 | 0.02 | 0.03 | - | - | 54,510 |
| Dec 5, 2024 | 0.02 | 0.03 | 0.02 | 0.03 | - | 25.00% | 9,133 |
| Dec 4, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | -20.00% | 24,000 |
| Dec 3, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | 25.00% | 2,900 |
| Dec 2, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | -20.00% | 10,010 |
| Nov 29, 2024 | 0.02 | 0.03 | 0.02 | 0.03 | - | 25.00% | 18,484 |
| Nov 28, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Nov 27, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | -20.00% | 20,000 |
| Nov 26, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Nov 25, 2024 | 0.03 | 0.03 | 0.02 | 0.03 | - | - | 59,840 |
| Nov 22, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 2,000 |
| Nov 21, 2024 | 0.02 | 0.03 | 0.02 | 0.03 | - | 25.00% | 23,983 |
| Nov 20, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 6,045 |
| Nov 19, 2024 | 0.03 | 0.03 | 0.02 | 0.02 | - | - | 636,041 |
| Nov 18, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 199,368 |
| Nov 15, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | -20.00% | 848,210 |
| Nov 14, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 92,000 |
| Nov 13, 2024 | 0.03 | 0.03 | 0.02 | 0.03 | - | - | 196,680 |
| Nov 12, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | 25.00% | 199,000 |
| Nov 11, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | -33.33% | 264,624 |
| Nov 8, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 386,440 |
| Nov 7, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 108,457 |
| Nov 6, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 1,000 |
| Nov 5, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 88,803 |
| Nov 4, 2024 | 0.04 | 0.04 | 0.03 | 0.03 | - | -14.29% | 187,217 |
| Nov 1, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Oct 31, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 9,858 |
| Oct 30, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 16,005 |
| Oct 29, 2024 | 0.03 | 0.04 | 0.03 | 0.04 | - | - | 409,716 |
| Oct 28, 2024 | 0.03 | 0.04 | 0.03 | 0.04 | - | 16.67% | 10,020 |
| Oct 25, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 322,520 |
| Oct 24, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 22,000 |
| Oct 23, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 3,333 |
| Oct 22, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 89,000 |
| Oct 21, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | 20.00% | 8,500 |
| Oct 18, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | -16.67% | 10,000 |
| Oct 17, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Oct 16, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Oct 15, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | 20.00% | 4,550 |
| Oct 11, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 75,146 |
| Oct 10, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | -16.67% | 4,000 |
| Oct 9, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 2,080 |
| Oct 8, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | 20.00% | 1,100 |
| Oct 7, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Oct 4, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 10,000 |
| Oct 3, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Oct 2, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 21,000 |
| Oct 1, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | -16.67% | 54,509 |
| Sep 30, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 23,316 |
| Sep 27, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 1,400 |
| Sep 26, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | 20.00% | 29,523 |
| Sep 25, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 4,000 |
| Sep 24, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | -16.67% | 2,350 |
| Sep 23, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Sep 20, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 4,100 |
| Sep 19, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | 20.00% | 19,000 |
| Sep 18, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Sep 17, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Sep 16, 2024 | 0.03 | 0.04 | 0.03 | 0.03 | - | -16.67% | 27,065 |
| Sep 13, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | 20.00% | 6,000 |
| Sep 12, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | -16.67% | 89,000 |
| Sep 11, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 1,400 |
| Sep 10, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 225,300 |
| Sep 9, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 1,388 |
| Sep 6, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 5,750 |
| Sep 5, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 15,003 |
| Sep 4, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 16,000 |
| Sep 3, 2024 | 0.04 | 0.04 | 0.03 | 0.03 | - | -14.29% | 13,387 |
| Aug 30, 2024 | 0.03 | 0.04 | 0.03 | 0.04 | - | - | 49,611 |
| Aug 29, 2024 | 0.03 | 0.04 | 0.03 | 0.04 | - | 16.67% | 22,316 |
| Aug 28, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | 20.00% | 15,103 |
| Aug 27, 2024 | 0.03 | 0.04 | 0.03 | 0.03 | - | - | 21,000 |
| Aug 26, 2024 | 0.04 | 0.04 | 0.03 | 0.03 | - | -16.67% | 11,500 |
| Aug 23, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 10,500 |
| Aug 22, 2024 | 0.04 | 0.04 | 0.03 | 0.03 | - | - | 24,519 |
| Aug 21, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 15,000 |
| Aug 20, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 47,000 |
| Aug 19, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | -14.29% | 8,000 |
| Aug 16, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 84,000 |
| Aug 15, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | -12.50% | 16,000 |
| Aug 14, 2024 | 0.03 | 0.04 | 0.03 | 0.04 | - | - | 38,020 |
| Aug 13, 2024 | 0.03 | 0.04 | 0.03 | 0.04 | - | 33.33% | 17,685 |
| Aug 12, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 14,103 |
| Aug 9, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 14,428 |
| Aug 8, 2024 | 0.03 | 0.04 | 0.03 | 0.03 | - | - | 17,000 |
| Aug 7, 2024 | 0.04 | 0.04 | 0.03 | 0.03 | - | - | 12,000 |
| Aug 6, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | -14.29% | 15,000 |
| Aug 2, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | 16.67% | 15,185 |
| Aug 1, 2024 | 0.04 | 0.04 | 0.03 | 0.03 | - | - | 120,000 |
| Jul 31, 2024 | 0.04 | 0.04 | 0.03 | 0.03 | - | -14.29% | 14,000 |