Modern Plant Based Foods Inc. (CSE:MEAT)
0.0900
+0.0300 (50.00%)
Oct 2, 2025, 12:29 PM EDT
Modern Plant Based Foods Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 6, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
Oct 3, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
Oct 2, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 50.00% | 5,400 |
Oct 1, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
Sep 30, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
Sep 29, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
Sep 26, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
Sep 25, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
Sep 24, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
Sep 23, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 22,000 |
Sep 22, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
Sep 19, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 5,000 |
Sep 18, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 20.00% | 1,013 |
Sep 17, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -9.09% | 20,000 |
Sep 16, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.33% | 6,500 |
Sep 15, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
Sep 12, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 13,100 |
Sep 11, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
Sep 10, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
Sep 9, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 18,500 |
Sep 8, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 71.43% | 1,005 |
Sep 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 11,500 |
Sep 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
Sep 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 4,000 |
Sep 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
Aug 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -41.67% | 7,500 |
Aug 28, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
Aug 27, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 6,000 |
Aug 26, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 100.00% | 72,500 |
Aug 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 19,500 |
Aug 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 44,100 |
Aug 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 99,000 |
Aug 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 50,100 |
Aug 19, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -11.11% | 2,000 |
Aug 18, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
Aug 15, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
Aug 14, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
Aug 13, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -25.00% | 2,200 |
Aug 12, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
Aug 11, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 50.00% | 3,000 |
Aug 8, 2025 | 0.06 | 0.06 | 0.04 | 0.04 | 0.04 | - | 175,031 |
Aug 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 6,794 |
Aug 6, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | - | 46,000 |
Aug 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
Aug 1, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
Jul 31, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
Jul 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
Jul 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 12,500 |
Jul 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 32,000 |
Jul 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 7,000 |