Mahvie Minerals AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	0.67	0.67	0.67	0.67	0.67	6.31%	338,176
Mar 3, 2026	0.63	0.63	0.63	0.63	0.63	5.32%	1,147,345
Mar 2, 2026	0.60	0.60	0.60	0.60	0.60	-3.83%	542,845
Feb 27, 2026	0.63	0.63	0.63	0.63	0.63	1.29%	909,971
Feb 26, 2026	0.62	0.62	0.62	0.62	0.62	-0.32%	741,366
Feb 25, 2026	0.62	0.62	0.62	0.62	0.62	18.32%	1,650,007
Feb 24, 2026	0.52	0.52	0.52	0.52	0.52	-8.39%	709,765
Feb 23, 2026	0.57	0.57	0.57	0.57	0.57	-1.38%	1,005,741
Feb 20, 2026	0.58	0.58	0.58	0.58	0.58	-3.33%	639,703
Feb 19, 2026	0.60	0.60	0.60	0.60	0.60	-2.60%	492,292
Feb 18, 2026	0.62	0.62	0.62	0.62	0.62	-0.96%	533,560
Feb 17, 2026	0.62	0.62	0.62	0.62	0.62	-1.89%	500,742
Feb 16, 2026	0.63	0.63	0.63	0.63	0.63	-1.86%	567,936
Feb 13, 2026	0.65	0.65	0.65	0.65	0.65	1.57%	94,093
Feb 12, 2026	0.64	0.64	0.64	0.64	0.64	-2.45%	496,399
Feb 11, 2026	0.65	0.65	0.65	0.65	0.65	-0.91%	399,285
Feb 10, 2026	0.66	0.66	0.66	0.66	0.66	-	359,938
Feb 9, 2026	0.66	0.66	0.66	0.66	0.66	3.46%	1,459,465
Feb 6, 2026	0.64	0.64	0.64	0.64	0.64	-6.19%	1,178,858
Feb 5, 2026	0.68	0.68	0.68	0.68	0.68	-2.02%	1,402,728
Feb 4, 2026	0.69	0.69	0.69	0.69	0.69	-0.29%	890,065
Feb 3, 2026	0.69	0.69	0.69	0.69	0.69	-1.98%	614,957
Feb 2, 2026	0.71	0.71	0.71	0.71	0.71	1.43%	1,606,096
Jan 30, 2026	0.70	0.70	0.70	0.70	0.70	-7.18%	2,347,899
Jan 29, 2026	0.75	0.75	0.75	0.75	0.75	-10.05%	4,072,727
Jan 28, 2026	0.84	0.84	0.84	0.84	0.84	1.95%	822,251
Jan 27, 2026	0.82	0.82	0.82	0.82	0.82	-9.29%	-
Jan 26, 2026	0.90	0.90	0.90	0.90	0.90	2.73%	945,786
Jan 23, 2026	0.88	0.88	0.88	0.88	0.88	-3.30%	1,134,990
Jan 22, 2026	0.91	0.91	0.91	0.91	0.91	-4.21%	1,012,735
Jan 21, 2026	0.95	0.95	0.95	0.95	0.95	13.64%	2,215,335
Jan 20, 2026	0.84	0.84	0.84	0.84	0.84	-7.11%	2,619,637
Jan 19, 2026	0.90	0.90	0.90	0.90	0.90	8.17%	2,399,500
Jan 16, 2026	0.83	0.83	0.83	0.83	0.83	15.56%	1,596,057
Jan 15, 2026	0.72	0.72	0.72	0.72	0.72	2.86%	532,306
Jan 14, 2026	0.70	0.70	0.70	0.70	0.70	-	992,204
Jan 13, 2026	0.70	0.70	0.70	0.70	0.70	-1.13%	654,311
Jan 12, 2026	0.71	0.71	0.71	0.71	0.71	7.93%	586,864
Jan 9, 2026	0.66	0.66	0.66	0.66	0.66	-	252,194
Jan 8, 2026	0.66	0.66	0.66	0.66	0.66	-2.09%	492,183
Jan 7, 2026	0.67	0.67	0.67	0.67	0.67	-2.33%	730,505
Jan 5, 2026	0.69	0.69	0.69	0.69	0.69	-3.38%	168,936
Jan 2, 2026	0.71	0.71	0.71	0.71	0.71	1.43%	988,754
Dec 30, 2025	0.70	0.70	0.70	0.70	0.70	-3.31%	443,467
Dec 29, 2025	0.72	0.72	0.72	0.72	0.72	2.26%	520,448
Dec 23, 2025	0.71	0.71	0.71	0.71	0.71	-0.56%	419,133
Dec 22, 2025	0.71	0.71	0.71	0.71	0.71	2.59%	454,007
Dec 19, 2025	0.69	0.69	0.69	0.69	0.69	-1.14%	575,124
Dec 18, 2025	0.70	0.70	0.70	0.70	0.70	-4.62%	1,115,513
Dec 17, 2025	0.74	0.74	0.74	0.74	0.74	10.18%	1,054,321