MustGrow Biologics Corp. (TSXV:MGRO)
0.6700
+0.0200 (3.08%)
Oct 1, 2025, 3:52 PM EDT
MustGrow Biologics Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 1, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 1.54% | 8,000 |
Sep 30, 2025 | 0.62 | 0.66 | 0.62 | 0.65 | 0.65 | 3.17% | 45,500 |
Sep 29, 2025 | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | 1.61% | 11,503 |
Sep 26, 2025 | 0.60 | 0.62 | 0.58 | 0.62 | 0.62 | 3.33% | 33,200 |
Sep 25, 2025 | 0.59 | 0.60 | 0.53 | 0.60 | 0.60 | -3.23% | 30,634 |
Sep 24, 2025 | 0.63 | 0.63 | 0.61 | 0.62 | 0.62 | 6.90% | 8,325 |
Sep 23, 2025 | 0.62 | 0.63 | 0.58 | 0.58 | 0.58 | - | 8,300 |
Sep 22, 2025 | 0.59 | 0.62 | 0.55 | 0.58 | 0.58 | -3.33% | 26,800 |
Sep 19, 2025 | 0.62 | 0.62 | 0.60 | 0.60 | 0.60 | -4.76% | 5,300 |
Sep 18, 2025 | 0.64 | 0.64 | 0.62 | 0.63 | 0.63 | -1.56% | 14,509 |
Sep 17, 2025 | 0.63 | 0.64 | 0.62 | 0.64 | 0.64 | -3.03% | 44,400 |
Sep 16, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 1.54% | 7,700 |
Sep 15, 2025 | 0.63 | 0.66 | 0.63 | 0.65 | 0.65 | - | 5,601 |
Sep 12, 2025 | 0.66 | 0.66 | 0.65 | 0.65 | 0.65 | -1.52% | 10,001 |
Sep 11, 2025 | 0.64 | 0.66 | 0.64 | 0.66 | 0.66 | 3.13% | 16,200 |
Sep 10, 2025 | 0.64 | 0.65 | 0.64 | 0.64 | 0.64 | - | 30,502 |
Sep 9, 2025 | 0.67 | 0.67 | 0.64 | 0.64 | 0.64 | -3.03% | 8,348 |
Sep 8, 2025 | 0.68 | 0.68 | 0.66 | 0.66 | 0.66 | -2.94% | 4,700 |
Sep 5, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | 4,500 |
Sep 4, 2025 | 0.68 | 0.68 | 0.65 | 0.68 | 0.68 | 1.49% | 14,100 |
Sep 3, 2025 | 0.69 | 0.69 | 0.67 | 0.67 | 0.67 | -2.90% | 19,825 |
Sep 2, 2025 | 0.73 | 0.73 | 0.67 | 0.69 | 0.69 | -8.00% | 102,538 |
Aug 29, 2025 | 0.78 | 0.78 | 0.75 | 0.75 | 0.75 | -1.32% | 2,100 |
Aug 28, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - | 536 |
Aug 27, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - | 1,000 |
Aug 26, 2025 | 0.77 | 0.77 | 0.75 | 0.76 | 0.76 | -2.56% | 9,500 |
Aug 25, 2025 | 0.78 | 0.78 | 0.75 | 0.78 | 0.78 | - | 5,019 |
Aug 22, 2025 | 0.81 | 0.81 | 0.74 | 0.78 | 0.78 | 8.33% | 5,140 |
Aug 21, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | - | 500 |
Aug 20, 2025 | 0.72 | 0.72 | 0.71 | 0.72 | 0.72 | 1.41% | 21,100 |
Aug 19, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | - |
Aug 18, 2025 | 0.76 | 0.76 | 0.71 | 0.71 | 0.71 | -6.58% | 46,103 |
Aug 15, 2025 | 0.73 | 0.80 | 0.72 | 0.76 | 0.76 | 7.04% | 83,100 |
Aug 14, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | - |
Aug 13, 2025 | 0.72 | 0.72 | 0.71 | 0.71 | 0.71 | - | 7,800 |
Aug 12, 2025 | 0.72 | 0.72 | 0.71 | 0.71 | 0.71 | -1.39% | 1,500 |
Aug 11, 2025 | 0.76 | 0.76 | 0.72 | 0.72 | 0.72 | 1.41% | 10,500 |
Aug 8, 2025 | 0.73 | 0.73 | 0.71 | 0.71 | 0.71 | -4.05% | 21,100 |
Aug 7, 2025 | 0.79 | 0.79 | 0.74 | 0.74 | 0.74 | - | 17,800 |
Aug 6, 2025 | 0.75 | 0.75 | 0.74 | 0.74 | 0.74 | -8.64% | 16,000 |
Aug 5, 2025 | 0.76 | 0.81 | 0.76 | 0.81 | 0.81 | -2.41% | 41,514 |
Aug 1, 2025 | 0.77 | 0.83 | 0.77 | 0.83 | 0.83 | 12.16% | 10,500 |
Jul 31, 2025 | 0.78 | 0.78 | 0.74 | 0.74 | 0.74 | -1.33% | 15,600 |
Jul 30, 2025 | 0.80 | 0.80 | 0.75 | 0.75 | 0.75 | -6.25% | 45,400 |
Jul 29, 2025 | 0.82 | 0.82 | 0.80 | 0.80 | 0.80 | -2.44% | 14,500 |
Jul 28, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 1.23% | 2,548 |
Jul 25, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -6.90% | 1,000 |
Jul 24, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 2.35% | 1,003 |
Jul 23, 2025 | 0.87 | 0.87 | 0.82 | 0.85 | 0.85 | -4.49% | 24,500 |
Jul 22, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | - | - |