Skip to main content
logo
The More Life Company Corp. (CSE:MLCO)
Canada flag Canada · Delayed Price · Currency is CAD
0.0650
+0.0050 (8.33%)
Sep 18, 2026, 2:31 PM EST

The More Life Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 20260.050.070.050.070.078.33%76,242
Sep 17, 20260.060.060.060.060.06-11,000
Sep 16, 20260.060.060.060.060.069.09%81,698
Sep 15, 20260.060.070.060.060.06-8.33%142,000
Sep 14, 20260.060.070.060.060.069.09%81,600
Sep 11, 20260.060.070.060.060.06-8.33%212,023
Sep 10, 20260.070.070.060.060.06-7.69%221,470
Sep 9, 20260.070.070.070.070.07-175,503
Sep 8, 20260.070.070.070.070.07-18,234
Sep 4, 20260.080.080.070.070.07-3,270
Sep 3, 20260.070.070.070.070.07-7.14%41,185
Sep 2, 20260.070.070.070.070.077.69%29,000
Sep 1, 20260.060.080.060.070.07-13.33%25,800
Aug 31, 20260.080.080.070.080.08-6.25%23,748
Aug 28, 20260.070.080.070.080.0814.29%79,022
Aug 27, 20260.080.080.070.070.07-6.67%117,095
Aug 26, 20260.070.080.060.080.087.14%182,374
Aug 25, 20260.070.080.070.070.07-12.50%23,154
Aug 24, 20260.080.080.070.080.086.67%151,331
Aug 21, 20260.090.090.060.080.0825.00%111,820
Aug 20, 20260.100.100.050.060.06-14.29%39,000
Aug 19, 20260.070.070.070.070.077.69%324,500
Aug 18, 20260.060.070.060.070.078.33%163,308
Aug 17, 20260.050.060.050.060.069.09%221,070
Aug 14, 20260.070.070.060.060.06-21.43%1,485,955
Aug 13, 20260.080.080.070.070.07-12.50%289,983
Aug 12, 20260.080.090.080.080.08-49,825
Aug 11, 20260.080.090.080.080.08-425,193
Aug 10, 20260.080.080.080.080.08-73,850
Aug 7, 20260.080.080.080.080.086.67%264,955
Aug 6, 20260.080.080.080.080.08-151,150
Aug 5, 20260.080.090.080.080.08-6.25%199,450
Aug 4, 20260.080.090.080.080.086.67%42,507
Jul 31, 20260.080.080.080.080.08-264,670
Jul 30, 20260.080.080.080.080.08-26,000
Jul 29, 20260.080.080.080.080.08-47,176
Jul 28, 20260.080.080.080.080.08-6.25%18,954
Jul 27, 20260.080.080.080.080.086.67%86,000
Jul 23, 20260.080.080.080.080.08-30,725
Jul 22, 20260.080.080.080.080.08-6.25%85,461
Jul 21, 20260.080.080.080.080.08-4,970
Jul 20, 20260.080.080.080.080.08-204,083
Jul 17, 20260.080.080.080.080.086.67%62,100
Jul 16, 20260.080.080.080.080.08-6.25%8,200
Jul 15, 20260.080.080.080.080.086.67%1,100
Jul 14, 20260.090.090.080.080.08-6.25%121,414
Jul 13, 20260.070.080.070.080.086.67%1,582,359
Jul 10, 20260.080.080.070.080.08-206,659
Jul 9, 20260.070.080.070.080.08-141,906
Jul 8, 20260.080.080.080.080.08-102,492