MustGrow Biologics Corp. (TSXV:MGRO)
Canada
· Delayed Price · Currency is CAD 1.280
-0.080 (-5.88%)
Feb 21, 2025, 3:59 PM EST
MustGrow Biologics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 1.35 | 1.35 | 1.28 | 1.28 | 1.28 | -5.88% | 12,569 |
| 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 |
| Jan 17, 2025 | 1.45 | 1.62 | 1.45 | 1.57 | 1.57 | 1.29% | 9,600 |
| Jan 16, 2025 | 1.62 | 1.62 | 1.53 | 1.55 | 1.55 | -3.13% | 5,343 |
| Jan 15, 2025 | 1.51 | 1.62 | 1.50 | 1.60 | 1.60 | 3.23% | 5,744 |
| Jan 14, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 3.33% | 309 |
| Jan 13, 2025 | 1.54 | 1.54 | 1.50 | 1.50 | 1.50 | -2.60% | 1,700 |
| Jan 10, 2025 | 1.60 | 1.60 | 1.51 | 1.54 | 1.54 | -1.91% | 5,208 |
| Jan 9, 2025 | 1.60 | 1.60 | 1.57 | 1.57 | 1.57 | -1.26% | 3,800 |
| Jan 8, 2025 | 1.69 | 1.70 | 1.50 | 1.59 | 1.59 | 6.00% | 6,100 |
| Jan 7, 2025 | 1.85 | 1.85 | 1.47 | 1.50 | 1.50 | -11.76% | 12,200 |
| Jan 6, 2025 | 1.89 | 1.89 | 1.70 | 1.70 | 1.70 | - | 36,700 |
| Jan 3, 2025 | 1.60 | 2.09 | 1.50 | 1.70 | 1.70 | 21.43% | 86,100 |
| Jan 2, 2025 | 1.18 | 1.40 | 1.18 | 1.40 | 1.40 | 21.74% | 16,000 |
| Dec 31, 2024 | 1.25 | 1.34 | 1.15 | 1.15 | 1.15 | -1.71% | 6,000 |
| Dec 30, 2024 | 1.15 | 1.37 | 1.15 | 1.17 | 1.17 | -4.10% | 21,820 |
| Dec 27, 2024 | 1.24 | 1.28 | 1.15 | 1.22 | 1.22 | 0.83% | 15,332 |
| Dec 24, 2024 | 1.23 | 1.23 | 1.21 | 1.21 | 1.21 | 4.31% | 800 |
| Dec 23, 2024 | 1.21 | 1.21 | 1.16 | 1.16 | 1.16 | -4.92% | 1,040 |
| Dec 20, 2024 | 1.27 | 1.27 | 1.20 | 1.22 | 1.22 | 0.83% | 10,910 |
| Dec 19, 2024 | 1.27 | 1.27 | 1.19 | 1.21 | 1.21 | -2.42% | 11,914 |
| Dec 18, 2024 | 1.28 | 1.35 | 1.24 | 1.24 | 1.24 | -3.13% | 18,600 |
| Dec 17, 2024 | 1.24 | 1.34 | 1.24 | 1.28 | 1.28 | -5.19% | 5,012 |
| Dec 16, 2024 | 1.59 | 1.59 | 1.35 | 1.35 | 1.35 | -4.93% | 18,105 |
| Dec 13, 2024 | 1.44 | 1.44 | 1.34 | 1.42 | 1.42 | -2.07% | 11,503 |
| Dec 12, 2024 | 1.54 | 1.54 | 1.44 | 1.45 | 1.45 | -1.36% | 16,420 |
| Dec 11, 2024 | 1.46 | 1.48 | 1.46 | 1.47 | 1.47 | 2.80% | 8,547 |
| Dec 10, 2024 | 1.47 | 1.48 | 1.43 | 1.43 | 1.43 | -3.38% | 4,218 |
| Dec 9, 2024 | 1.55 | 1.55 | 1.35 | 1.48 | 1.48 | -1.33% | 28,913 |
| Dec 6, 2024 | 1.65 | 1.65 | 1.50 | 1.50 | 1.50 | -5.66% | 39,400 |
| Dec 5, 2024 | 1.73 | 1.73 | 1.58 | 1.59 | 1.59 | -7.02% | 18,434 |
| Dec 4, 2024 | 1.75 | 1.75 | 1.67 | 1.71 | 1.71 | -3.93% | 44,000 |
| Dec 3, 2024 | 1.76 | 1.78 | 1.75 | 1.78 | 1.78 | - | 3,500 |
| Dec 2, 2024 | 1.76 | 1.80 | 1.71 | 1.78 | 1.78 | -3.26% | 4,003 |
| Nov 29, 2024 | 1.85 | 1.85 | 1.80 | 1.84 | 1.84 | - | 4,600 |
| Nov 28, 2024 | 1.72 | 1.85 | 1.72 | 1.84 | 1.84 | 6.98% | 21,614 |
| Nov 27, 2024 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | - |
| Nov 26, 2024 | 1.75 | 1.84 | 1.72 | 1.72 | 1.72 | -6.01% | 8,400 |
| Nov 25, 2024 | 1.83 | 1.83 | 1.72 | 1.83 | 1.83 | 1.10% | 11,100 |
| Nov 22, 2024 | 1.87 | 1.88 | 1.71 | 1.81 | 1.81 | -1.63% | 11,930 |
| Nov 21, 2024 | 1.78 | 1.85 | 1.76 | 1.84 | 1.84 | 1.10% | 10,100 |
| Nov 20, 2024 | 1.90 | 1.90 | 1.80 | 1.82 | 1.82 | -2.67% | 5,300 |
| Nov 19, 2024 | 1.85 | 1.87 | 1.85 | 1.87 | 1.87 | 0.54% | 3,400 |
| Nov 18, 2024 | 1.99 | 2.00 | 1.80 | 1.86 | 1.86 | -6.53% | 18,413 |
| Nov 15, 2024 | 2.01 | 2.01 | 1.96 | 1.99 | 1.99 | - | 23,800 |
| Nov 14, 2024 | 2.00 | 2.00 | 1.99 | 1.99 | 1.99 | -0.50% | 3,700 |
| Nov 13, 2024 | 2.04 | 2.05 | 1.99 | 2.00 | 2.00 | -3.38% | 22,947 |
| Nov 12, 2024 | 1.89 | 2.09 | 1.85 | 2.07 | 2.07 | 11.89% | 11,300 |
| Nov 11, 2024 | 1.75 | 1.89 | 1.75 | 1.85 | 1.85 | 6.32% | 8,000 |
| Nov 8, 2024 | 1.62 | 1.74 | 1.62 | 1.74 | 1.74 | 8.75% | 13,148 |
| Nov 7, 2024 | 1.52 | 1.60 | 1.52 | 1.60 | 1.60 | 3.23% | 4,422 |
| Nov 6, 2024 | 1.71 | 1.71 | 1.55 | 1.55 | 1.55 | 3.33% | 9,500 |
| Nov 5, 2024 | 1.73 | 1.75 | 1.50 | 1.50 | 1.50 | -14.77% | 25,330 |
| Nov 4, 2024 | 1.85 | 2.04 | 1.75 | 1.76 | 1.76 | -4.86% | 28,100 |
| Nov 1, 2024 | 2.01 | 2.07 | 1.85 | 1.85 | 1.85 | -7.96% | 11,200 |
| Oct 31, 2024 | 2.15 | 2.15 | 1.93 | 2.01 | 2.01 | -6.51% | 17,800 |
| Oct 30, 2024 | 2.15 | 2.15 | 2.09 | 2.15 | 2.15 | 1.90% | 21,600 |
| Oct 29, 2024 | 2.35 | 2.35 | 1.95 | 2.11 | 2.11 | -8.66% | 44,600 |
| Oct 28, 2024 | 2.39 | 2.53 | 2.31 | 2.31 | 2.31 | 2.21% | 49,048 |
| Oct 25, 2024 | 2.08 | 2.28 | 2.08 | 2.26 | 2.26 | 8.65% | 42,300 |
| Oct 24, 2024 | 1.87 | 2.45 | 1.85 | 2.08 | 2.08 | 11.83% | 65,224 |
| Oct 23, 2024 | 1.49 | 1.86 | 1.49 | 1.86 | 1.86 | 24.83% | 48,226 |
| Oct 22, 2024 | 1.47 | 1.49 | 1.47 | 1.49 | 1.49 | 2.05% | 4,010 |
| Oct 21, 2024 | 1.49 | 1.49 | 1.46 | 1.46 | 1.46 | -2.01% | 4,442 |
| Oct 18, 2024 | 1.39 | 1.49 | 1.39 | 1.49 | 1.49 | 7.97% | 118,500 |
| Oct 17, 2024 | 1.39 | 1.41 | 1.38 | 1.38 | 1.38 | -0.72% | 15,136 |
| Oct 16, 2024 | 1.48 | 1.49 | 1.39 | 1.39 | 1.39 | -6.71% | 22,700 |
| Oct 15, 2024 | 1.35 | 1.50 | 1.35 | 1.49 | 1.49 | 14.62% | 54,414 |
| Oct 11, 2024 | 1.30 | 1.35 | 1.30 | 1.30 | 1.30 | - | 20,900 |
| Oct 10, 2024 | 1.25 | 1.30 | 1.25 | 1.30 | 1.30 | 4.84% | 8,000 |
| Oct 9, 2024 | 1.20 | 1.24 | 1.20 | 1.24 | 1.24 | -0.80% | 2,400 |
| Oct 8, 2024 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | 4.17% | 2,500 |
| Oct 7, 2024 | 1.15 | 1.21 | 1.15 | 1.20 | 1.20 | 4.35% | 34,900 |
| Oct 4, 2024 | 1.15 | 1.15 | 1.12 | 1.15 | 1.15 | - | 7,629 |
| Oct 3, 2024 | 1.10 | 1.15 | 1.10 | 1.15 | 1.15 | 6.48% | 2,402 |
| Oct 2, 2024 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 1.89% | 7,000 |
| Oct 1, 2024 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 6.00% | 5,500 |
| Sep 30, 2024 | 1.08 | 1.08 | 1.00 | 1.00 | 1.00 | -4.76% | 2,000 |