MustGrow Biologics Corp. (TSXV:MGRO)
Canada
· Delayed Price · Currency is CAD 0.8300
-0.0300 (-3.49%)
Jun 13, 2025, 12:17 PM EDT
MustGrow Biologics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2025 | 0.86 | 0.88 | 0.86 | 0.86 | 0.86 | -3.37% | 8,700 |
| Jun 11, 2025 | 0.91 | 0.91 | 0.89 | 0.89 | 0.89 | -2.20% | 5,500 |
| Jun 10, 2025 | 0.99 | 0.99 | 0.91 | 0.91 | 0.91 | 1.11% | 3,700 |
| Jun 9, 2025 | 0.86 | 0.90 | 0.85 | 0.90 | 0.90 | 5.88% | 4,500 |
| Jun 6, 2025 | 0.92 | 0.92 | 0.85 | 0.85 | 0.85 | -4.49% | 14,100 |
| Jun 5, 2025 | 0.95 | 0.95 | 0.89 | 0.89 | 0.89 | -5.32% | 17,500 |
| Jun 4, 2025 | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | - | 5,611 |
| Jun 3, 2025 | 0.98 | 0.98 | 0.94 | 0.94 | 0.94 | -5.05% | 6,630 |
| Jun 2, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 1,100 |
| May 30, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 5.32% | 4,500 |
| May 29, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | 26,017 |
| May 28, 2025 | 0.93 | 0.94 | 0.93 | 0.94 | 0.94 | - | 22,800 |
| May 27, 2025 | 0.93 | 0.94 | 0.91 | 0.94 | 0.94 | 2.17% | 16,000 |
| May 26, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 1.10% | 1,000 |
| May 23, 2025 | 0.90 | 0.91 | 0.90 | 0.91 | 0.91 | 3.41% | 15,146 |
| May 22, 2025 | 0.93 | 0.94 | 0.88 | 0.88 | 0.88 | -5.38% | 17,210 |
| May 21, 2025 | 1.00 | 1.00 | 0.92 | 0.93 | 0.93 | -8.82% | 6,700 |
| May 20, 2025 | 1.03 | 1.03 | 0.93 | 1.02 | 1.02 | -4.67% | 87,141 |
| May 16, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 1.90% | 700 |
| May 15, 2025 | 1.10 | 1.10 | 1.05 | 1.05 | 1.05 | -7.89% | 8,529 |
| May 14, 2025 | 1.02 | 1.14 | 1.02 | 1.14 | 1.14 | 3.64% | 1,500 |
| May 13, 2025 | 1.11 | 1.11 | 1.10 | 1.10 | 1.10 | 0.92% | 10,000 |
| May 12, 2025 | 1.07 | 1.09 | 1.05 | 1.09 | 1.09 | -1.80% | 2,600 |
| May 9, 2025 | 1.15 | 1.15 | 1.08 | 1.11 | 1.11 | 1.83% | 8,841 |
| May 8, 2025 | 1.15 | 1.15 | 1.09 | 1.09 | 1.09 | -3.54% | 15,800 |
| May 7, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 2.73% | 10,000 |
| May 6, 2025 | 1.10 | 1.11 | 1.09 | 1.10 | 1.10 | 0.92% | 19,600 |
| May 5, 2025 | 1.06 | 1.09 | 1.05 | 1.09 | 1.09 | -0.91% | 800 |
| May 2, 2025 | 1.09 | 1.10 | 1.05 | 1.10 | 1.10 | 0.92% | 2,432 |
| May 1, 2025 | 1.10 | 1.10 | 1.05 | 1.09 | 1.09 | -4.39% | 1,100 |
| Apr 30, 2025 | 1.05 | 1.14 | 1.05 | 1.14 | 1.14 | 6.54% | 800 |
| Apr 29, 2025 | 1.09 | 1.09 | 1.07 | 1.07 | 1.07 | -1.83% | 2,400 |
| Apr 28, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 0.93% | 100 |
| Apr 25, 2025 | 1.09 | 1.09 | 1.07 | 1.08 | 1.08 | -6.09% | 8,740 |
| Apr 24, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Apr 23, 2025 | 1.13 | 1.15 | 1.13 | 1.15 | 1.15 | 9.52% | 12,800 |
| Apr 22, 2025 | 1.07 | 1.10 | 1.05 | 1.05 | 1.05 | -7.08% | 8,200 |
| Apr 21, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |
| Apr 17, 2025 | 1.07 | 1.13 | 1.01 | 1.13 | 1.13 | 7.62% | 13,500 |
| Apr 16, 2025 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -6.25% | 7,600 |
| Apr 15, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -2.61% | 4,100 |
| Apr 14, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 6.48% | 19,500 |
| Apr 11, 2025 | 1.00 | 1.08 | 1.00 | 1.08 | 1.08 | 12.50% | 19,500 |
| Apr 10, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Apr 9, 2025 | 0.94 | 0.96 | 0.94 | 0.96 | 0.96 | 4.35% | 25,219 |
| Apr 8, 2025 | 0.96 | 0.96 | 0.92 | 0.92 | 0.92 | -5.15% | 17,200 |
| Apr 7, 2025 | 1.08 | 1.08 | 0.97 | 0.97 | 0.97 | 4.30% | 6,100 |
| Apr 4, 2025 | 1.00 | 1.00 | 0.93 | 0.93 | 0.93 | -1.06% | 2,400 |
| Apr 3, 2025 | 1.04 | 1.05 | 0.94 | 0.94 | 0.94 | -9.62% | 11,500 |
| Apr 2, 2025 | 1.06 | 1.12 | 1.04 | 1.04 | 1.04 | -3.70% | 33,800 |