MustGrow Biologics Corp. (TSXV:MGRO)
Canada flag Canada · Delayed Price · Currency is CAD
0.6700
+0.0200 (3.08%)
Oct 1, 2025, 3:52 PM EDT

MustGrow Biologics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 1, 20250.660.660.660.660.661.54%8,000
Sep 30, 20250.620.660.620.650.653.17%45,500
Sep 29, 20250.630.630.620.630.631.61%11,503
Sep 26, 20250.600.620.580.620.623.33%33,200
Sep 25, 20250.590.600.530.600.60-3.23%30,634
Sep 24, 20250.630.630.610.620.626.90%8,325
Sep 23, 20250.620.630.580.580.58-8,300
Sep 22, 20250.590.620.550.580.58-3.33%26,800
Sep 19, 20250.620.620.600.600.60-4.76%5,300
Sep 18, 20250.640.640.620.630.63-1.56%14,509
Sep 17, 20250.630.640.620.640.64-3.03%44,400
Sep 16, 20250.660.660.660.660.661.54%7,700
Sep 15, 20250.630.660.630.650.65-5,601
Sep 12, 20250.660.660.650.650.65-1.52%10,001
Sep 11, 20250.640.660.640.660.663.13%16,200
Sep 10, 20250.640.650.640.640.64-30,502
Sep 9, 20250.670.670.640.640.64-3.03%8,348
Sep 8, 20250.680.680.660.660.66-2.94%4,700
Sep 5, 20250.680.680.680.680.68-4,500
Sep 4, 20250.680.680.650.680.681.49%14,100
Sep 3, 20250.690.690.670.670.67-2.90%19,825
Sep 2, 20250.730.730.670.690.69-8.00%102,538
Aug 29, 20250.780.780.750.750.75-1.32%2,100
Aug 28, 20250.760.760.760.760.76-536
Aug 27, 20250.760.760.760.760.76-1,000
Aug 26, 20250.770.770.750.760.76-2.56%9,500
Aug 25, 20250.780.780.750.780.78-5,019
Aug 22, 20250.810.810.740.780.788.33%5,140
Aug 21, 20250.720.720.720.720.72-500
Aug 20, 20250.720.720.710.720.721.41%21,100
Aug 19, 20250.710.710.710.710.71--
Aug 18, 20250.760.760.710.710.71-6.58%46,103
Aug 15, 20250.730.800.720.760.767.04%83,100
Aug 14, 20250.710.710.710.710.71--
Aug 13, 20250.720.720.710.710.71-7,800
Aug 12, 20250.720.720.710.710.71-1.39%1,500
Aug 11, 20250.760.760.720.720.721.41%10,500
Aug 8, 20250.730.730.710.710.71-4.05%21,100
Aug 7, 20250.790.790.740.740.74-17,800
Aug 6, 20250.750.750.740.740.74-8.64%16,000
Aug 5, 20250.760.810.760.810.81-2.41%41,514
Aug 1, 20250.770.830.770.830.8312.16%10,500
Jul 31, 20250.780.780.740.740.74-1.33%15,600
Jul 30, 20250.800.800.750.750.75-6.25%45,400
Jul 29, 20250.820.820.800.800.80-2.44%14,500
Jul 28, 20250.820.820.820.820.821.23%2,548
Jul 25, 20250.810.810.810.810.81-6.90%1,000
Jul 24, 20250.870.870.870.870.872.35%1,003
Jul 23, 20250.870.870.820.850.85-4.49%24,500
Jul 22, 20250.890.890.890.890.89--