Skip to main content
MustGrow Biologics Corp. (TSXV: MGRO)
Canada flag Canada · Delayed Price · Currency is CAD
1.450
-0.140 (-8.81%)
Jan 21, 2025, 3:59 PM EST

MustGrow Biologics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 20, 20251.591.591.591.591.591.27%600
Jan 17, 20251.451.621.451.571.571.29%9,600
Jan 16, 20251.621.621.531.551.55-3.13%5,343
Jan 15, 20251.511.621.501.601.603.23%5,744
Jan 14, 20251.551.551.551.551.553.33%309
Jan 13, 20251.541.541.501.501.50-2.60%1,700
Jan 10, 20251.601.601.511.541.54-1.91%5,208
Jan 9, 20251.601.601.571.571.57-1.26%3,800
Jan 8, 20251.691.701.501.591.596.00%6,100
Jan 7, 20251.851.851.471.501.50-11.76%12,200
Jan 6, 20251.891.891.701.701.70-36,700
Jan 3, 20251.602.091.501.701.7021.43%86,100
Jan 2, 20251.181.401.181.401.4021.74%16,000
Dec 31, 20241.251.341.151.151.15-1.71%6,000
Dec 30, 20241.151.371.151.171.17-4.10%21,820
Dec 27, 20241.241.281.151.221.220.83%15,332
Dec 24, 20241.231.231.211.211.214.31%800
Dec 23, 20241.211.211.161.161.16-4.92%1,040
Dec 20, 20241.271.271.201.221.220.83%10,910
Dec 19, 20241.271.271.191.211.21-2.42%11,914
Dec 18, 20241.281.351.241.241.24-3.13%18,600
Dec 17, 20241.241.341.241.281.28-5.19%5,012
Dec 16, 20241.591.591.351.351.35-4.93%18,105
Dec 13, 20241.441.441.341.421.42-2.07%11,503
Dec 12, 20241.541.541.441.451.45-1.36%16,420
Dec 11, 20241.461.481.461.471.472.80%8,547
Dec 10, 20241.471.481.431.431.43-3.38%4,218
Dec 9, 20241.551.551.351.481.48-1.33%28,913
Dec 6, 20241.651.651.501.501.50-5.66%39,400
Dec 5, 20241.731.731.581.591.59-7.02%18,434
Dec 4, 20241.751.751.671.711.71-3.93%44,000
Dec 3, 20241.761.781.751.781.78-3,500
Dec 2, 20241.761.801.711.781.78-3.26%4,003
Nov 29, 20241.851.851.801.841.84-4,600
Nov 28, 20241.721.851.721.841.846.98%21,614
Nov 27, 20241.721.721.721.721.72--
Nov 26, 20241.751.841.721.721.72-6.01%8,400
Nov 25, 20241.831.831.721.831.831.10%11,100
Nov 22, 20241.871.881.711.811.81-1.63%11,930
Nov 21, 20241.781.851.761.841.841.10%10,100
Nov 20, 20241.901.901.801.821.82-2.67%5,300
Nov 19, 20241.851.871.851.871.870.54%3,400
Nov 18, 20241.992.001.801.861.86-6.53%18,413
Nov 15, 20242.012.011.961.991.99-23,800
Nov 14, 20242.002.001.991.991.99-0.50%3,700
Nov 13, 20242.042.051.992.002.00-3.38%22,947
Nov 12, 20241.892.091.852.072.0711.89%11,300
Nov 11, 20241.751.891.751.851.856.32%8,000
Nov 8, 20241.621.741.621.741.748.75%13,148
Nov 7, 20241.521.601.521.601.603.23%4,422
Nov 6, 20241.711.711.551.551.553.33%9,500
Nov 5, 20241.731.751.501.501.50-14.77%25,330
Nov 4, 20241.852.041.751.761.76-4.86%28,100
Nov 1, 20242.012.071.851.851.85-7.96%11,200
Oct 31, 20242.152.151.932.012.01-6.51%17,800
Oct 30, 20242.152.152.092.152.151.90%21,600
Oct 29, 20242.352.351.952.112.11-8.66%44,600
Oct 28, 20242.392.532.312.312.312.21%49,048
Oct 25, 20242.082.282.082.262.268.65%42,300
Oct 24, 20241.872.451.852.082.0811.83%65,224
Oct 23, 20241.491.861.491.861.8624.83%48,226
Oct 22, 20241.471.491.471.491.492.05%4,010
Oct 21, 20241.491.491.461.461.46-2.01%4,442
Oct 18, 20241.391.491.391.491.497.97%118,500
Oct 17, 20241.391.411.381.381.38-0.72%15,136
Oct 16, 20241.481.491.391.391.39-6.71%22,700
Oct 15, 20241.351.501.351.491.4914.62%54,414
Oct 11, 20241.301.351.301.301.30-20,900
Oct 10, 20241.251.301.251.301.304.84%8,000
Oct 9, 20241.201.241.201.241.24-0.80%2,400
Oct 8, 20241.241.251.241.251.254.17%2,500
Oct 7, 20241.151.211.151.201.204.35%34,900
Oct 4, 20241.151.151.121.151.15-7,629
Oct 3, 20241.101.151.101.151.156.48%2,402
Oct 2, 20241.081.081.081.081.081.89%7,000
Oct 1, 20241.061.061.061.061.066.00%5,500
Sep 30, 20241.081.081.001.001.00-4.76%2,000
Sep 27, 20241.011.061.011.051.050.96%20,400
Sep 26, 20241.091.091.041.041.04-4.59%4,635
Sep 25, 20241.101.101.091.091.09-0.91%2,200
Sep 24, 20241.141.141.081.101.10-20,500
Sep 23, 20241.081.101.071.101.10-9,023
Sep 20, 20241.071.121.071.101.104.76%4,900
Sep 19, 20241.101.100.951.051.05-21,833
Sep 18, 20241.101.120.961.051.053.96%18,814
Sep 17, 20241.001.051.001.011.016.32%48,025
Sep 16, 20240.940.950.890.950.951.06%18,900
Sep 13, 20240.940.940.940.940.94-3.09%3,605
Sep 12, 20240.990.990.950.970.973.19%7,500
Sep 11, 20240.940.940.940.940.94-2.08%600
Sep 10, 20240.960.960.950.960.963.23%5,500
Sep 9, 20240.930.930.930.930.93--
Sep 6, 20240.960.960.930.930.93-2.11%27,000
Sep 5, 20241.001.000.950.950.955.56%31,010
Sep 4, 20240.900.900.850.900.909.76%18,500
Sep 3, 20240.930.930.820.820.82-9.89%22,323
Aug 30, 20240.910.910.910.910.912.25%2,000
Aug 29, 20240.900.900.890.890.89-5,006
Aug 28, 20240.930.930.890.890.89-11,000
Aug 27, 20240.920.950.890.890.89-1.11%47,213