Mitesco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2025	0.30	0.37	0.30	0.37	0.37	-0.03%	450
Apr 23, 2025	0.35	0.37	0.35	0.37	0.37	9.71%	602
Apr 22, 2025	0.36	0.36	0.34	0.34	0.34	-8.85%	553
Apr 21, 2025	0.28	0.37	0.28	0.37	0.37	-5.02%	3,101
Apr 17, 2025	0.35	0.39	0.28	0.39	0.39	-0.81%	3,835
Apr 16, 2025	0.29	0.40	0.29	0.40	0.40	-0.63%	2,151
Apr 15, 2025	0.31	0.40	0.30	0.40	0.40	-0.03%	2,845
Apr 14, 2025	0.27	0.40	0.27	0.40	0.40	-0.05%	563
Apr 11, 2025	0.30	0.40	0.28	0.40	0.40	-0.03%	9,009
Apr 10, 2025	0.26	0.40	0.26	0.40	0.40	-8.74%	732
Apr 9, 2025	0.44	0.44	0.44	0.44	0.44	-	4
Apr 8, 2025	0.35	0.53	0.30	0.44	0.44	-21.92%	65,111
Apr 7, 2025	0.35	0.56	0.30	0.56	0.56	-0.02%	22,080
Apr 4, 2025	0.30	0.56	0.30	0.56	0.56	-0.04%	26,035
Apr 3, 2025	0.35	0.58	0.35	0.56	0.56	-4.92%	30,211
Apr 2, 2025	0.26	0.59	0.26	0.59	0.59	57.53%	27,549
Apr 1, 2025	0.35	0.45	0.26	0.37	0.37	-18.17%	58,779
Mar 31, 2025	0.34	0.51	0.30	0.46	0.46	-10.36%	33,989
Mar 28, 2025	0.47	0.59	0.35	0.51	0.51	-10.58%	41,898
Mar 27, 2025	0.56	0.59	0.50	0.57	0.57	1.80%	10,805
Mar 26, 2025	0.49	0.56	0.49	0.56	0.56	-6.48%	1,577
Mar 25, 2025	0.35	0.60	0.35	0.60	0.60	-0.22%	1,030
Mar 24, 2025	0.39	0.60	0.39	0.60	0.60	1.69%	876
Mar 21, 2025	0.37	0.59	0.34	0.59	0.59	-4.41%	25,019
Mar 20, 2025	0.62	0.62	0.62	0.62	0.62	-	80
Mar 19, 2025	0.48	0.62	0.33	0.62	0.62	-0.36%	21,901
Mar 18, 2025	0.62	0.62	0.62	0.62	0.62	-	21
Mar 17, 2025	0.60	0.62	0.60	0.62	0.62	5.09%	1,447
Mar 14, 2025	0.53	0.59	0.53	0.59	0.59	-1.75%	1,299
Mar 13, 2025	0.50	0.60	0.38	0.60	0.60	19.98%	8,492
Mar 12, 2025	0.62	0.62	0.50	0.50	0.50	-7.41%	2,104
Mar 11, 2025	0.54	0.54	0.54	0.54	0.54	-12.90%	150
Mar 10, 2025	0.62	0.62	0.62	0.62	0.62	0.06%	109
Mar 7, 2025	0.53	0.62	0.53	0.62	0.62	-6.11%	2,580
Mar 6, 2025	0.54	0.70	0.35	0.66	0.66	19.98%	106,462
Mar 5, 2025	0.40	0.55	0.31	0.55	0.55	10.44%	58,049
Mar 4, 2025	0.40	0.55	0.32	0.50	0.50	-9.45%	3,894
Mar 3, 2025	0.30	0.62	0.30	0.55	0.55	-28.46%	2,778
Feb 28, 2025	0.45	0.77	0.45	0.77	0.77	-0.01%	411
Feb 27, 2025	0.50	0.78	0.25	0.77	0.77	53.78%	84,744
Feb 26, 2025	0.50	0.50	0.33	0.50	0.50	4.17%	721
Feb 25, 2025	0.31	0.50	0.25	0.48	0.48	26.32%	28,019
Feb 24, 2025	0.42	0.42	0.34	0.38	0.38	22.58%	909
Feb 21, 2025	0.42	0.42	0.25	0.31	0.31	-	641
Feb 20, 2025	0.25	0.36	0.25	0.31	0.31	-22.05%	550
Feb 19, 2025	0.40	0.40	0.40	0.40	0.40	-9.59%	558
Feb 18, 2025	0.42	0.44	0.25	0.44	0.44	-2.22%	1,976
Feb 14, 2025	0.39	0.45	0.39	0.45	0.45	2.25%	360
Feb 13, 2025	0.43	0.44	0.25	0.44	0.44	2.56%	2,665
Feb 12, 2025	0.43	0.43	0.43	0.43	0.43	-	-