Mahvie Minerals AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	0.35	0.35	0.35	0.35	0.35	-0.85%	847,803
Jul 1, 2026	0.36	0.36	0.36	0.36	0.36	1.72%	632,841
Jun 30, 2026	0.35	0.35	0.35	0.35	0.35	1.45%	1,672,551
Jun 29, 2026	0.34	0.34	0.34	0.34	0.34	-1.43%	572,120
Jun 26, 2026	0.35	0.35	0.35	0.35	0.35	-1.13%	383,477
Jun 25, 2026	0.35	0.35	0.35	0.35	0.35	-0.28%	497,170
Jun 24, 2026	0.35	0.35	0.35	0.35	0.35	-2.21%	183,923
Jun 23, 2026	0.36	0.36	0.36	0.36	0.36	-	178,671
Jun 22, 2026	0.36	0.36	0.36	0.36	0.36	-3.72%	183,819
Jun 18, 2026	0.38	0.38	0.38	0.38	0.38	5.03%	1,316,301
Jun 17, 2026	0.36	0.36	0.36	0.36	0.36	1.70%	475,116
Jun 16, 2026	0.35	0.35	0.35	0.35	0.35	-4.35%	1,482,238
Jun 15, 2026	0.37	0.37	0.37	0.37	0.37	-0.54%	-
Jun 12, 2026	0.37	0.37	0.37	0.37	0.37	1.37%	1,031,468
Jun 11, 2026	0.37	0.37	0.37	0.37	0.37	-1.35%	991,697
Jun 10, 2026	0.37	0.37	0.37	0.37	0.37	-1.07%	1,053,084
Jun 9, 2026	0.37	0.37	0.37	0.37	0.37	-0.80%	1,321,043
Jun 8, 2026	0.38	0.38	0.38	0.38	0.38	1.34%	1,067,289
Jun 5, 2026	0.37	0.37	0.37	0.37	0.37	-0.53%	1,335,755
Jun 4, 2026	0.37	0.37	0.37	0.37	0.37	-2.09%	645,918
Jun 3, 2026	0.38	0.38	0.38	0.38	0.38	-3.05%	1,030,958
Jun 2, 2026	0.39	0.39	0.39	0.39	0.39	1.03%	2,215,769
Jun 1, 2026	0.39	0.39	0.39	0.39	0.39	3.45%	2,087,183
May 29, 2026	0.38	0.38	0.38	0.38	0.38	-5.99%	1,558,416
May 28, 2026	0.40	0.40	0.40	0.40	0.40	-1.72%	1,316,148
May 27, 2026	0.41	0.41	0.41	0.41	0.41	-7.48%	2,412,859
May 26, 2026	0.44	0.44	0.44	0.44	0.44	-	1,944,120
May 25, 2026	0.44	0.44	0.44	0.44	0.44	4.01%	2,825,677
May 22, 2026	0.42	0.42	0.42	0.42	0.42	1.68%	1,477,162
May 21, 2026	0.42	0.42	0.42	0.42	0.42	-6.71%	2,286,447
May 20, 2026	0.45	0.45	0.45	0.45	0.45	-4.89%	1,723,548
May 19, 2026	0.47	0.47	0.47	0.47	0.47	-2.08%	1,394,737
May 18, 2026	0.48	0.48	0.48	0.48	0.48	-4.00%	1,499,601
May 15, 2026	0.50	0.50	0.50	0.50	0.50	-6.72%	4,688,472
May 13, 2026	0.54	0.54	0.54	0.54	0.54	1.90%	2,323,376
May 12, 2026	0.53	0.53	0.53	0.53	0.53	22.33%	4,430,493
May 11, 2026	0.43	0.43	0.43	0.43	0.43	7.50%	1,674,033
May 8, 2026	0.40	0.40	0.40	0.40	0.40	0.50%	650,813
May 7, 2026	0.40	0.40	0.40	0.40	0.40	16.03%	3,202,976
May 6, 2026	0.34	0.34	0.34	0.34	0.34	4.89%	420,168
May 5, 2026	0.33	0.33	0.33	0.33	0.33	-3.25%	916,393
May 4, 2026	0.34	0.34	0.34	0.34	0.34	-4.79%	1,264,860
Apr 30, 2026	0.36	0.36	0.36	0.36	0.36	-1.11%	109,149
Apr 29, 2026	0.36	0.36	0.36	0.36	0.36	-3.23%	194,510
Apr 28, 2026	0.37	0.37	0.37	0.37	0.37	-	496,808
Apr 27, 2026	0.37	0.37	0.37	0.37	0.37	-0.27%	1,107,717
Apr 24, 2026	0.37	0.37	0.37	0.37	0.37	2.76%	787,756
Apr 23, 2026	0.36	0.36	0.36	0.36	0.36	-	614,816
Apr 22, 2026	0.36	0.36	0.36	0.36	0.36	1.69%	1,228,518
Apr 21, 2026	0.36	0.36	0.36	0.36	0.36	-	1,391,266