Mahvie Minerals AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 17, 2025	0.77	0.77	0.77	0.77	0.77	-2.76%	1,705,050
Oct 16, 2025	0.80	0.80	0.80	0.80	0.80	3.38%	853,517
Oct 15, 2025	0.77	0.77	0.77	0.77	0.77	7.54%	1,159,840
Oct 14, 2025	0.72	0.72	0.72	0.72	0.72	-7.01%	2,168,933
Oct 13, 2025	0.77	0.77	0.77	0.77	0.77	6.35%	2,084,909
Oct 10, 2025	0.72	0.72	0.72	0.72	0.72	-9.27%	6,672,458
Oct 9, 2025	0.80	0.80	0.80	0.80	0.80	29.97%	4,614,297
Oct 8, 2025	0.61	0.61	0.61	0.61	0.61	2.33%	1,513,560
Oct 7, 2025	0.60	0.60	0.60	0.60	0.60	2.04%	2,538,920
Oct 6, 2025	0.59	0.59	0.59	0.59	0.59	5.38%	723,811
Oct 3, 2025	0.56	0.56	0.56	0.56	0.56	4.89%	1,318,417
Oct 2, 2025	0.53	0.53	0.53	0.53	0.53	-1.85%	451,573
Oct 1, 2025	0.54	0.54	0.54	0.54	0.54	-4.58%	727,385
Sep 30, 2025	0.57	0.57	0.57	0.57	0.57	2.90%	222,917
Sep 29, 2025	0.55	0.55	0.55	0.55	0.55	-4.50%	572,051
Sep 26, 2025	0.58	0.58	0.58	0.58	0.58	-	428,686
Sep 25, 2025	0.58	0.58	0.58	0.58	0.58	1.40%	471,302
Sep 24, 2025	0.57	0.57	0.57	0.57	0.57	-3.06%	1,139,743
Sep 23, 2025	0.59	0.59	0.59	0.59	0.59	4.26%	803,301
Sep 22, 2025	0.56	0.56	0.56	0.56	0.56	6.42%	1,370,597
Sep 19, 2025	0.53	0.53	0.53	0.53	0.53	-6.03%	625,367
Sep 18, 2025	0.56	0.56	0.56	0.56	0.56	7.63%	1,640,080
Sep 17, 2025	0.52	0.52	0.52	0.52	0.52	1.55%	374,461
Sep 16, 2025	0.52	0.52	0.52	0.52	0.52	-2.64%	510,844
Sep 15, 2025	0.53	0.53	0.53	0.53	0.53	-3.28%	1,388,671
Sep 12, 2025	0.55	0.55	0.55	0.55	0.55	8.30%	1,180,492
Sep 11, 2025	0.51	0.51	0.51	0.51	0.51	1.20%	2,798,043
Sep 10, 2025	0.50	0.50	0.50	0.50	0.50	-13.49%	2,516,594
Sep 9, 2025	0.58	0.58	0.58	0.58	0.58	-7.96%	1,035,182
Sep 8, 2025	0.63	0.63	0.63	0.63	0.63	-7.10%	1,876,003
Sep 5, 2025	0.68	0.68	0.68	0.68	0.68	-2.03%	2,293,439
Sep 4, 2025	0.69	0.69	0.69	0.69	0.69	12.01%	2,722,081
Sep 3, 2025	0.62	0.62	0.62	0.62	0.62	10.39%	2,361,846
Sep 2, 2025	0.56	0.56	0.56	0.56	0.56	-7.00%	2,338,377
Sep 1, 2025	0.60	0.60	0.60	0.60	0.60	-5.96%	6,593,823
Aug 29, 2025	0.64	0.64	0.64	0.64	0.64	7.41%	4,915,882
Aug 28, 2025	0.59	0.59	0.59	0.59	0.59	6.45%	3,732,139
Aug 27, 2025	0.56	0.56	0.56	0.56	0.56	7.31%	2,835,104
Aug 26, 2025	0.52	0.52	0.52	0.52	0.52	13.29%	6,853,710
Aug 25, 2025	0.46	0.46	0.46	0.46	0.46	28.21%	5,705,944
Aug 22, 2025	0.36	0.36	0.36	0.36	0.36	5.92%	2,081,465
Aug 21, 2025	0.34	0.34	0.34	0.34	0.34	11.92%	2,750,601
Aug 20, 2025	0.30	0.30	0.30	0.30	0.30	2.72%	640,684
Aug 19, 2025	0.29	0.29	0.29	0.29	0.29	3.52%	989,527
Aug 18, 2025	0.28	0.28	0.28	0.28	0.28	-2.07%	399,897
Aug 15, 2025	0.29	0.29	0.29	0.29	0.29	2.11%	961,742
Aug 14, 2025	0.28	0.28	0.28	0.28	0.28	-6.58%	1,246,125
Aug 13, 2025	0.30	0.30	0.30	0.30	0.30	1.67%	407,456
Aug 12, 2025	0.30	0.30	0.30	0.30	0.30	5.65%	4,838,641
Aug 11, 2025	0.28	0.28	0.28	0.28	0.28	2.17%	878,702