Modern Plant Based Foods Inc. (CSE:MEAT)
Canada
· Delayed Price · Currency is CAD 0.1700
-0.0200 (-10.53%)
Apr 25, 2025, 3:45 PM EDT
Modern Plant Based Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | -10.53% | 1,000 |
| Apr 24, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | - |
| Apr 23, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | 26.67% | 5,000 |
| Apr 22, 2025 | 0.20 | 0.20 | 0.15 | 0.15 | - | 11.11% | 3,894 |
| Apr 21, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | 8.00% | 1,000 |
| Apr 17, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | -3.85% | 500 |
| Apr 16, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| Apr 15, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | - | -18.75% | 3,500 |
| Apr 14, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Apr 11, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Apr 10, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Apr 9, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Apr 8, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | - | - | 2,501 |
| Apr 7, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Apr 4, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | -5.88% | 1,755 |
| Apr 3, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | - |
| Apr 2, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | - |
| Apr 1, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | - |
| Mar 31, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | - |
| Mar 28, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | 13.33% | 1,000 |
| Mar 27, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Mar 26, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Mar 25, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | -3.23% | 1,500 |
| Mar 24, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Mar 21, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Mar 20, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | 502 |
| Mar 19, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Mar 18, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Mar 17, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Mar 14, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Mar 13, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Mar 12, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Mar 11, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Mar 10, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Mar 7, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Mar 6, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Mar 5, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Mar 4, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Mar 3, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Feb 28, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | 3.33% | 5,000 |
| Feb 27, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Feb 26, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | 7.14% | 1,700 |
| Feb 25, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 980 |
| Feb 24, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | - | -17.65% | 6,450 |
| Feb 21, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | - |
| Feb 20, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | 41.67% | 809 |
| Feb 19, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Feb 18, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Feb 14, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Feb 13, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | - | -7.69% | 4,181 |