Mitesco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 1, 2025	0.28	0.28	0.28	0.28	0.28	-	128
Jun 30, 2025	0.28	0.28	0.28	0.28	0.28	-	42
Jun 27, 2025	0.28	0.33	0.28	0.28	0.28	-29.04%	5,963
Jun 26, 2025	0.39	0.39	0.39	0.39	0.39	40.93%	182
Jun 25, 2025	0.28	0.28	0.28	0.28	0.28	-29.63%	8,045
Jun 24, 2025	0.40	0.40	0.40	0.40	0.40	42.11%	120
Jun 23, 2025	0.33	0.33	0.28	0.28	0.28	-15.15%	31,267
Jun 20, 2025	0.33	0.33	0.33	0.33	0.33	-	113
Jun 18, 2025	0.28	0.33	0.28	0.33	0.33	10.74%	7,650
Jun 17, 2025	0.30	0.30	0.30	0.30	0.30	-8.14%	4,001
Jun 16, 2025	0.20	0.32	0.20	0.32	0.32	4.65%	1,186
Jun 13, 2025	0.31	0.31	0.31	0.31	0.31	-	1
Jun 12, 2025	0.32	0.32	0.31	0.31	0.31	-5.46%	4,077
Jun 11, 2025	0.20	0.33	0.20	0.33	0.33	-0.33%	3,305
Jun 10, 2025	0.20	0.35	0.20	0.33	0.33	-5.68%	3,308
Jun 9, 2025	0.35	0.35	0.35	0.35	0.35	-	75
Jun 6, 2025	0.35	0.35	0.35	0.35	0.35	-0.03%	1,006
Jun 5, 2025	0.22	0.35	0.20	0.35	0.35	58.52%	32,509
Jun 4, 2025	0.31	0.31	0.22	0.22	0.22	-19.32%	7,209
Jun 3, 2025	0.28	0.28	0.27	0.27	0.27	-4.08%	3,590
Jun 2, 2025	0.28	0.28	0.24	0.28	0.28	-5.48%	1,701
May 30, 2025	0.30	0.30	0.30	0.30	0.30	-	20
May 29, 2025	0.20	0.30	0.20	0.30	0.30	-3.53%	1,864
May 28, 2025	0.33	0.33	0.20	0.31	0.31	-14.71%	6,412
May 27, 2025	0.21	0.37	0.20	0.37	0.37	46.28%	9,623
May 23, 2025	0.33	0.39	0.24	0.25	0.25	-35.90%	72,365
May 22, 2025	0.26	0.39	0.26	0.39	0.39	0.52%	18,045
May 21, 2025	0.30	0.39	0.30	0.39	0.39	29.33%	15,712
May 20, 2025	0.28	0.39	0.27	0.30	0.30	-22.68%	35,712
May 19, 2025	0.28	0.39	0.28	0.39	0.39	0.54%	8,086
May 16, 2025	0.30	0.39	0.30	0.39	0.39	-3.02%	21,232
May 15, 2025	0.33	0.40	0.33	0.40	0.40	-	308
May 14, 2025	0.41	0.41	0.28	0.40	0.40	0.56%	8,911
May 13, 2025	0.41	0.41	0.40	0.40	0.40	-0.30%	1,220
May 12, 2025	0.29	0.40	0.29	0.40	0.40	-0.28%	5,646
May 9, 2025	0.44	0.44	0.27	0.40	0.40	10.37%	341
May 8, 2025	0.26	0.36	0.26	0.36	0.36	-19.85%	423
May 7, 2025	0.30	0.45	0.28	0.45	0.45	40.59%	92,377
May 6, 2025	0.32	0.32	0.32	0.32	0.32	-13.91%	3,444
May 5, 2025	0.37	0.37	0.37	0.37	0.37	-	16
May 2, 2025	0.29	0.37	0.28	0.37	0.37	6.29%	4,007
May 1, 2025	0.35	0.35	0.35	0.35	0.35	-	4
Apr 30, 2025	0.29	0.35	0.29	0.35	0.35	-3.37%	1,895
Apr 29, 2025	0.31	0.36	0.29	0.36	0.36	-2.90%	649
Apr 28, 2025	0.36	0.37	0.30	0.37	0.37	-0.05%	5,920
Apr 25, 2025	0.37	0.37	0.37	0.37	0.37	-	159
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