MustGrow Biologics Corp. (TSXV:MGRO)
Canada
· Delayed Price · Currency is CAD 1.010
-0.070 (-6.48%)
Mar 28, 2025, 3:59 PM EST
MustGrow Biologics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 3.96% | 520 |
| Mar 28, 2025 | 1.10 | 1.10 | 1.00 | 1.01 | 1.01 | -6.48% | 29,162 |
| Mar 27, 2025 | 1.13 | 1.13 | 1.08 | 1.08 | 1.08 | -4.42% | 15,900 |
| Mar 26, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -0.88% | 300 |
| Mar 25, 2025 | 1.14 | 1.14 | 1.13 | 1.14 | 1.14 | 0.88% | 2,800 |
| Mar 24, 2025 | 1.11 | 1.17 | 1.11 | 1.13 | 1.13 | -2.59% | 2,622 |
| Mar 21, 2025 | 1.18 | 1.18 | 1.16 | 1.16 | 1.16 | 0.87% | 2,800 |
| Mar 20, 2025 | 1.17 | 1.19 | 1.15 | 1.15 | 1.15 | -4.17% | 5,700 |
| Mar 19, 2025 | 1.13 | 1.25 | 1.13 | 1.20 | 1.20 | -0.83% | 33,100 |
| Mar 18, 2025 | 1.21 | 1.21 | 1.18 | 1.21 | 1.21 | -1.63% | 44,700 |
| Mar 17, 2025 | 1.25 | 1.25 | 1.23 | 1.23 | 1.23 | - | 1,500 |
| Mar 14, 2025 | 1.16 | 1.23 | 1.16 | 1.23 | 1.23 | 6.03% | 700 |
| Mar 13, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -2.52% | 434 |
| Mar 12, 2025 | 1.16 | 1.19 | 1.16 | 1.19 | 1.19 | 9.17% | 2,500 |
| Mar 11, 2025 | 1.00 | 1.10 | 1.00 | 1.09 | 1.09 | 3.81% | 11,037 |
| Mar 10, 2025 | 1.12 | 1.18 | 1.05 | 1.05 | 1.05 | -11.76% | 18,500 |
| Mar 7, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Mar 6, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 3.48% | 2,600 |
| Mar 5, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -8.00% | 520 |
| Mar 4, 2025 | 1.10 | 1.25 | 1.07 | 1.25 | 1.25 | 5.93% | 15,800 |
| Mar 3, 2025 | 1.22 | 1.25 | 1.18 | 1.18 | 1.18 | -3.28% | 25,318 |
| Feb 28, 2025 | 1.25 | 1.28 | 1.10 | 1.22 | 1.22 | -6.15% | 15,100 |
| Feb 27, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 3.17% | 1,820 |
| Feb 26, 2025 | 1.35 | 1.36 | 1.25 | 1.26 | 1.26 | -6.67% | 6,500 |
| Feb 25, 2025 | 1.36 | 1.40 | 1.35 | 1.35 | 1.35 | - | 6,400 |
| Feb 24, 2025 | 1.29 | 1.45 | 1.29 | 1.35 | 1.35 | 5.47% | 44,113 |
| Feb 21, 2025 | 1.35 | 1.35 | 1.28 | 1.28 | 1.28 | -5.88% | 12,600 |
| Feb 20, 2025 | 1.35 | 1.36 | 1.33 | 1.36 | 1.36 | - | 2,400 |
| Feb 19, 2025 | 1.41 | 1.41 | 1.36 | 1.36 | 1.36 | -2.16% | 1,700 |
| Feb 18, 2025 | 1.49 | 1.49 | 1.39 | 1.39 | 1.39 | -4.14% | 8,800 |
| Feb 14, 2025 | 1.50 | 1.50 | 1.45 | 1.45 | 1.45 | - | 832 |
| Feb 13, 2025 | 1.38 | 1.45 | 1.38 | 1.45 | 1.45 | 3.57% | 7,700 |
| Feb 12, 2025 | 1.38 | 1.42 | 1.38 | 1.40 | 1.40 | 2.94% | 3,200 |
| Feb 11, 2025 | 1.21 | 1.36 | 1.21 | 1.36 | 1.36 | 2.26% | 14,209 |
| Feb 10, 2025 | 1.30 | 1.33 | 1.29 | 1.33 | 1.33 | - | 8,000 |
| Feb 7, 2025 | 1.32 | 1.33 | 1.32 | 1.33 | 1.33 | -2.21% | 2,500 |
| Feb 6, 2025 | 1.39 | 1.39 | 1.36 | 1.36 | 1.36 | - | 1,000 |
| Feb 5, 2025 | 1.38 | 1.40 | 1.34 | 1.36 | 1.36 | 3.82% | 7,500 |
| Feb 4, 2025 | 1.33 | 1.33 | 1.30 | 1.31 | 1.31 | 0.77% | 1,246 |
| Feb 3, 2025 | 1.37 | 1.40 | 1.28 | 1.30 | 1.30 | -7.14% | 35,300 |
| Jan 31, 2025 | 1.50 | 1.50 | 1.40 | 1.40 | 1.40 | - | 1,200 |
| Jan 30, 2025 | 1.48 | 1.48 | 1.37 | 1.40 | 1.40 | -0.71% | 4,804 |
| Jan 29, 2025 | 1.33 | 1.52 | 1.33 | 1.41 | 1.41 | 9.30% | 11,600 |
| Jan 28, 2025 | 1.49 | 1.49 | 1.27 | 1.29 | 1.29 | -8.51% | 26,800 |
| Jan 27, 2025 | 1.49 | 1.49 | 1.36 | 1.41 | 1.41 | -5.37% | 26,700 |
| Jan 24, 2025 | 1.47 | 1.50 | 1.47 | 1.49 | 1.49 | 1.36% | 9,000 |
| Jan 23, 2025 | 1.50 | 1.50 | 1.47 | 1.47 | 1.47 | -2.65% | 10,700 |
| Jan 22, 2025 | 1.54 | 1.54 | 1.51 | 1.51 | 1.51 | 4.14% | 7,639 |
| Jan 21, 2025 | 1.58 | 1.58 | 1.45 | 1.45 | 1.45 | -8.81% | 20,300 |
| Jan 20, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 1.27% | 600 |