Mahvie Minerals AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 8, 2025	0.28	0.28	0.28	0.28	0.28	4.53%	1,891,031
Aug 7, 2025	0.27	0.27	0.27	0.27	0.27	0.76%	745,006
Aug 6, 2025	0.26	0.26	0.26	0.26	0.26	7.35%	974,973
Aug 5, 2025	0.25	0.25	0.25	0.25	0.25	-3.54%	806,872
Aug 4, 2025	0.25	0.25	0.25	0.25	0.25	-1.93%	1,348,067
Aug 1, 2025	0.26	0.26	0.26	0.26	0.26	-4.07%	582,875
Jul 31, 2025	0.27	0.27	0.27	0.27	0.27	-1.46%	738,835
Jul 30, 2025	0.27	0.27	0.27	0.27	0.27	-	870,266
Jul 29, 2025	0.27	0.27	0.27	0.27	0.27	-3.52%	819,789
Jul 28, 2025	0.28	0.28	0.28	0.28	0.28	-0.70%	903,468
Jul 25, 2025	0.29	0.29	0.29	0.29	0.29	-2.39%	2,477,547
Jul 24, 2025	0.29	0.29	0.29	0.29	0.29	-9.57%	3,386,145
Jul 23, 2025	0.32	0.32	0.32	0.32	0.32	2.21%	133,614
Jul 22, 2025	0.32	0.32	0.32	0.32	0.32	2.26%	1,259,443
Jul 21, 2025	0.31	0.31	0.31	0.31	0.31	4.73%	169,791
Jul 18, 2025	0.30	0.30	0.30	0.30	0.30	1.72%	207,293
Jul 17, 2025	0.29	0.29	0.29	0.29	0.29	-3.00%	255,334
Jul 16, 2025	0.30	0.30	0.30	0.30	0.30	-6.54%	772,670
Jul 15, 2025	0.32	0.32	0.32	0.32	0.32	-1.53%	626,144
Jul 14, 2025	0.33	0.33	0.33	0.33	0.33	2.52%	150,184
Jul 11, 2025	0.32	0.32	0.32	0.32	0.32	-7.83%	586,033
Jul 10, 2025	0.35	0.35	0.35	0.35	0.35	18.97%	1,007,192
Jul 9, 2025	0.29	0.29	0.29	0.29	0.29	-16.91%	2,539,569
Jul 8, 2025	0.35	0.35	0.35	0.35	0.35	-13.40%	1,166,108
Jul 7, 2025	0.40	0.40	0.40	0.40	0.40	13.84%	2,374,556
Jul 4, 2025	0.35	0.35	0.35	0.35	0.35	2.02%	227,833
Jul 3, 2025	0.35	0.35	0.35	0.35	0.35	-8.44%	335,813
Jul 2, 2025	0.38	0.38	0.38	0.38	0.38	14.85%	605,357
Jul 1, 2025	0.33	0.33	0.33	0.33	0.33	-15.38%	740,736
Jun 30, 2025	0.39	0.39	0.39	0.39	0.39	6.27%	862,840
Jun 27, 2025	0.37	0.37	0.37	0.37	0.37	-8.48%	489,863
Jun 26, 2025	0.40	0.40	0.40	0.40	0.40	2.82%	705,408
Jun 25, 2025	0.39	0.39	0.39	0.39	0.39	12.07%	-
Jun 24, 2025	0.35	0.35	0.35	0.35	0.35	16.00%	668,631
Jun 23, 2025	0.30	0.30	0.30	0.30	0.30	-23.08%	255,729