Mahvie Minerals AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	0.39	0.39	0.39	0.39	0.39	13.04%	2,516,036
Sep 22, 2026	0.35	0.35	0.35	0.35	0.35	5.50%	93,784
Sep 21, 2026	0.33	0.33	0.33	0.33	0.33	-4.94%	276,761
Sep 18, 2026	0.34	0.34	0.34	0.34	0.34	-2.82%	284,815
Sep 17, 2026	0.35	0.35	0.35	0.35	0.35	3.81%	233,554
Sep 16, 2026	0.34	0.34	0.34	0.34	0.34	-3.40%	273,112
Sep 15, 2026	0.35	0.35	0.35	0.35	0.35	0.86%	244,444
Sep 14, 2026	0.35	0.35	0.35	0.35	0.35	-4.11%	465,224
Sep 11, 2026	0.37	0.37	0.37	0.37	0.37	-1.62%	482,888
Sep 10, 2026	0.37	0.37	0.37	0.37	0.37	2.49%	224,201
Sep 9, 2026	0.36	0.36	0.36	0.36	0.36	-1.90%	220,100
Sep 8, 2026	0.37	0.37	0.37	0.37	0.37	-1.60%	154,771
Sep 7, 2026	0.38	0.38	0.38	0.38	0.38	-2.34%	215,208
Sep 4, 2026	0.38	0.38	0.38	0.38	0.38	-3.52%	399,045
Sep 3, 2026	0.40	0.40	0.40	0.40	0.40	2.05%	333,965
Sep 2, 2026	0.39	0.39	0.39	0.39	0.39	2.90%	197,156
Sep 1, 2026	0.38	0.38	0.38	0.38	0.38	-0.79%	2,022,657
Aug 31, 2026	0.38	0.38	0.38	0.38	0.38	1.06%	1,216,962
Aug 28, 2026	0.38	0.38	0.38	0.38	0.38	-	261,046
Aug 27, 2026	0.38	0.38	0.38	0.38	0.38	-0.26%	209,184
Aug 26, 2026	0.38	0.38	0.38	0.38	0.38	-3.07%	421,348
Aug 25, 2026	0.39	0.39	0.39	0.39	0.39	2.89%	466,215
Aug 24, 2026	0.38	0.38	0.38	0.38	0.38	2.98%	706,618
Aug 21, 2026	0.37	0.37	0.37	0.37	0.37	-4.65%	824,521
Aug 20, 2026	0.39	0.39	0.39	0.39	0.39	9.32%	1,076,008
Aug 19, 2026	0.35	0.35	0.35	0.35	0.35	1.43%	650,839
Aug 18, 2026	0.35	0.35	0.35	0.35	0.35	-4.64%	429,473
Aug 17, 2026	0.37	0.37	0.37	0.37	0.37	-3.43%	265,996
Aug 14, 2026	0.38	0.38	0.38	0.38	0.38	-0.26%	288,382
Aug 13, 2026	0.38	0.38	0.38	0.38	0.38	-5.00%	166,254
Aug 12, 2026	0.40	0.40	0.40	0.40	0.40	1.78%	283,519
Aug 11, 2026	0.39	0.39	0.39	0.39	0.39	3.42%	642,026
Aug 10, 2026	0.38	0.38	0.38	0.38	0.38	-	436,130
Aug 7, 2026	0.38	0.38	0.38	0.38	0.38	0.80%	328,468
Aug 6, 2026	0.38	0.38	0.38	0.38	0.38	-1.82%	296,552
Aug 5, 2026	0.38	0.38	0.38	0.38	0.38	9.71%	1,065,387
Aug 4, 2026	0.35	0.35	0.35	0.35	0.35	3.24%	372,032
Aug 3, 2026	0.34	0.34	0.34	0.34	0.34	-1.74%	82,559
Jul 31, 2026	0.35	0.35	0.35	0.35	0.35	-	373,614
Jul 30, 2026	0.35	0.35	0.35	0.35	0.35	7.81%	1,174,876
Jul 29, 2026	0.32	0.32	0.32	0.32	0.32	-2.44%	221,776
Jul 28, 2026	0.33	0.33	0.33	0.33	0.33	-	194,997
Jul 27, 2026	0.33	0.33	0.33	0.33	0.33	0.61%	207,587
Jul 24, 2026	0.33	0.33	0.33	0.33	0.33	-0.91%	354,827
Jul 23, 2026	0.33	0.33	0.33	0.33	0.33	-1.50%	286,752
Jul 22, 2026	0.33	0.33	0.33	0.33	0.33	0.91%	290,846
Jul 21, 2026	0.33	0.33	0.33	0.33	0.33	-1.78%	180,515
Jul 20, 2026	0.34	0.34	0.34	0.34	0.34	-0.88%	303,838
Jul 17, 2026	0.34	0.34	0.34	0.34	0.34	-1.16%	219,185
Jul 16, 2026	0.34	0.34	0.34	0.34	0.34	-0.58%	277,578