Bettermoo(d) Food Corporation (CSE:MOOO)
Canada
· Delayed Price · Currency is CAD 0.1250
-0.0100 (-7.41%)
Jun 27, 2025, 2:09 PM EDT
Bettermoo(d) Food Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | -7.41% | - |
| Jun 26, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| Jun 25, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | -3.57% | 5,500 |
| Jun 24, 2025 | 0.16 | 0.16 | 0.14 | 0.14 | - | -30.00% | 3,428 |
| Jun 23, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| Jun 20, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| Jun 19, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| Jun 18, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| Jun 17, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | 600 |
| Jun 16, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| Jun 13, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| Jun 12, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| Jun 11, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| Jun 10, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| Jun 9, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| Jun 6, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| Jun 5, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| Jun 4, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| Jun 3, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| Jun 2, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| May 30, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | 14.29% | 13,000 |
| May 29, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | - |
| May 28, 2025 | 0.15 | 0.18 | 0.15 | 0.18 | - | 16.67% | 6,500 |
| May 27, 2025 | 0.17 | 0.17 | 0.15 | 0.15 | - | -25.00% | 6,500 |
| May 26, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| May 23, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| May 22, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| May 21, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | 2.56% | 13,710 |
| May 20, 2025 | 0.17 | 0.21 | 0.17 | 0.20 | - | -2.50% | 10,550 |
| May 16, 2025 | 0.18 | 0.20 | 0.18 | 0.20 | - | 11.11% | 40,500 |
| May 15, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | - | 16.13% | 115,500 |
| May 14, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | -18.42% | 8,500 |
| May 13, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | - |
| May 12, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | 2.70% | 35,000 |
| May 9, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | - |
| May 8, 2025 | 0.17 | 0.19 | 0.17 | 0.19 | - | 8.82% | 31,100 |
| May 7, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | -2.86% | 12,669 |
| May 6, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | - | 2.94% | 3,701 |
| May 5, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | -5.56% | 39,793 |
| May 2, 2025 | 0.17 | 0.19 | 0.17 | 0.18 | - | 5.88% | 52,349 |
| May 1, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | - | -5.56% | 24,000 |
| Apr 30, 2025 | 0.27 | 0.27 | 0.16 | 0.18 | - | -53.25% | 468,005 |
| Apr 29, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | - | - | - |
| Apr 28, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | - | - | - |
| Apr 25, 2025 | 0.47 | 0.47 | 0.38 | 0.39 | - | 22.22% | 9,131 |
| Apr 24, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | - | 3.28% | 1,635 |
| Apr 23, 2025 | 0.29 | 0.31 | 0.29 | 0.31 | - | 5.17% | 15,500 |
| Apr 22, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | - | - |
| Apr 21, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | - | - |
| Apr 17, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | - | - |