Minehub Technologies Inc. (TSXV:MHUB)
0.9800
-0.0300 (-2.97%)
Oct 24, 2025, 2:00 PM EDT
Minehub Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 1.01 | 1.10 | 1.00 | 1.02 | 1.02 | 0.99% | 133,220 |
| Oct 23, 2025 | 0.95 | 1.25 | 0.92 | 1.01 | 1.01 | 9.78% | 571,177 |
| Oct 22, 2025 | 0.72 | 0.92 | 0.72 | 0.92 | 0.92 | 27.78% | 401,431 |
| Oct 21, 2025 | 0.74 | 0.74 | 0.68 | 0.72 | 0.72 | -4.00% | 41,745 |
| Oct 20, 2025 | 0.73 | 0.75 | 0.70 | 0.75 | 0.75 | 4.17% | 51,945 |
| Oct 17, 2025 | 0.70 | 0.72 | 0.70 | 0.72 | 0.72 | -2.70% | 18,000 |
| Oct 16, 2025 | 0.72 | 0.74 | 0.66 | 0.74 | 0.74 | 5.71% | 92,393 |
| Oct 15, 2025 | 0.71 | 0.71 | 0.66 | 0.70 | 0.70 | 7.69% | 17,636 |
| Oct 14, 2025 | 0.65 | 0.68 | 0.65 | 0.65 | 0.65 | -7.14% | 43,264 |
| Oct 10, 2025 | 0.70 | 0.70 | 0.68 | 0.70 | 0.70 | - | 77,750 |
| Oct 9, 2025 | 0.69 | 0.70 | 0.65 | 0.70 | 0.70 | 4.48% | 144,010 |
| Oct 8, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | 8,750 |
| Oct 7, 2025 | 0.65 | 0.72 | 0.65 | 0.67 | 0.67 | -4.29% | 23,210 |
| Oct 6, 2025 | 0.75 | 0.75 | 0.67 | 0.70 | 0.70 | 4.48% | 57,457 |
| Oct 3, 2025 | 0.65 | 0.70 | 0.64 | 0.67 | 0.67 | 11.67% | 96,626 |
| Oct 2, 2025 | 0.59 | 0.63 | 0.59 | 0.60 | 0.60 | -1.64% | 18,000 |
| Oct 1, 2025 | 0.67 | 0.67 | 0.59 | 0.61 | 0.61 | -10.29% | 122,765 |
| Sep 30, 2025 | 0.65 | 0.68 | 0.65 | 0.68 | 0.68 | 1.49% | 21,350 |
| Sep 29, 2025 | 0.73 | 0.75 | 0.65 | 0.67 | 0.67 | -8.22% | 105,548 |
| Sep 26, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | 35,500 |
| Sep 25, 2025 | 0.72 | 0.73 | 0.72 | 0.73 | 0.73 | 1.39% | 38,654 |
| Sep 24, 2025 | 0.73 | 0.74 | 0.71 | 0.72 | 0.72 | -2.70% | 72,350 |
| Sep 23, 2025 | 0.79 | 0.79 | 0.65 | 0.74 | 0.74 | 0.68% | 156,725 |
| Sep 22, 2025 | 0.70 | 0.75 | 0.69 | 0.74 | 0.74 | 0.68% | 33,600 |
| Sep 19, 2025 | 0.75 | 0.78 | 0.72 | 0.73 | 0.73 | -2.67% | 27,227 |
| Sep 18, 2025 | 0.78 | 0.79 | 0.72 | 0.75 | 0.75 | 1.35% | 93,404 |
| Sep 17, 2025 | 0.75 | 0.80 | 0.74 | 0.74 | 0.74 | 1.37% | 74,965 |
| Sep 16, 2025 | 0.78 | 0.78 | 0.71 | 0.73 | 0.73 | -2.67% | 41,165 |
| Sep 15, 2025 | 0.78 | 0.78 | 0.74 | 0.75 | 0.75 | 7.14% | 66,219 |
| Sep 12, 2025 | 0.84 | 0.85 | 0.64 | 0.70 | 0.70 | -12.50% | 171,381 |
| Sep 11, 2025 | 0.90 | 0.92 | 0.75 | 0.80 | 0.80 | -4.76% | 348,493 |
| Sep 10, 2025 | 0.80 | 0.85 | 0.78 | 0.84 | 0.84 | 7.69% | 253,019 |
| Sep 9, 2025 | 0.64 | 0.78 | 0.64 | 0.78 | 0.78 | 20.00% | 283,760 |
| Sep 8, 2025 | 0.59 | 0.67 | 0.59 | 0.65 | 0.65 | 14.04% | 163,751 |
| Sep 5, 2025 | 0.54 | 0.59 | 0.54 | 0.57 | 0.57 | 1.79% | 18,786 |
| Sep 4, 2025 | 0.59 | 0.59 | 0.53 | 0.56 | 0.56 | 3.70% | 68,600 |
| Sep 3, 2025 | 0.50 | 0.55 | 0.49 | 0.54 | 0.54 | 9.09% | 136,295 |
| Sep 2, 2025 | 0.49 | 0.53 | 0.49 | 0.50 | 0.50 | 3.13% | 40,061 |
| Aug 29, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -4.00% | 8,090 |
| Aug 28, 2025 | 0.42 | 0.50 | 0.42 | 0.50 | 0.50 | 4.17% | 47,005 |
| Aug 27, 2025 | 0.45 | 0.48 | 0.45 | 0.48 | 0.48 | 2.13% | 77,500 |
| Aug 26, 2025 | 0.50 | 0.50 | 0.47 | 0.47 | 0.47 | -2.08% | 38,301 |
| Aug 25, 2025 | 0.44 | 0.51 | 0.44 | 0.48 | 0.48 | 15.66% | 143,087 |
| Aug 22, 2025 | 0.42 | 0.45 | 0.42 | 0.42 | 0.42 | - | 101,034 |
| Aug 21, 2025 | 0.42 | 0.42 | 0.39 | 0.42 | 0.42 | 1.22% | 45,983 |
| Aug 20, 2025 | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | - | 7,000 |
| Aug 19, 2025 | 0.40 | 0.41 | 0.39 | 0.41 | 0.41 | 1.23% | 38,950 |
| Aug 18, 2025 | 0.41 | 0.41 | 0.40 | 0.41 | 0.41 | - | 3,099 |
| Aug 15, 2025 | 0.42 | 0.42 | 0.39 | 0.41 | 0.41 | - | 24,200 |
| Aug 14, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | 4,600 |