Minehub Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2025	0.50	0.59	0.50	0.59	0.59	18.00%	108,694
May 26, 2025	0.48	0.50	0.48	0.50	0.50	11.11%	57,848
May 23, 2025	0.47	0.47	0.45	0.45	0.45	-2.17%	44,275
May 22, 2025	0.49	0.49	0.46	0.46	0.46	-6.12%	15,994
May 21, 2025	0.48	0.49	0.48	0.49	0.49	-	4,000
May 20, 2025	0.47	0.49	0.46	0.49	0.49	4.26%	94,260
May 16, 2025	0.48	0.48	0.47	0.47	0.47	-4.08%	11,000
May 15, 2025	0.49	0.49	0.49	0.49	0.49	2.08%	1,027
May 14, 2025	0.50	0.50	0.47	0.48	0.48	-4.00%	14,000
May 13, 2025	0.50	0.50	0.50	0.50	0.50	-3.85%	6,000
May 12, 2025	0.52	0.52	0.52	0.52	0.52	9.47%	2,500
May 9, 2025	0.48	0.48	0.47	0.48	0.48	-	10,500
May 8, 2025	0.49	0.49	0.47	0.48	0.48	-3.06%	26,501
May 7, 2025	0.53	0.53	0.49	0.49	0.49	-5.77%	19,550
May 6, 2025	0.56	0.56	0.50	0.52	0.52	-5.45%	47,950
May 5, 2025	0.58	0.58	0.55	0.55	0.55	-6.78%	21,000
May 2, 2025	0.55	0.59	0.55	0.59	0.59	11.32%	96,500
May 1, 2025	0.54	0.54	0.53	0.53	0.53	-3.64%	8,000
Apr 30, 2025	0.55	0.55	0.55	0.55	0.55	3.77%	1,000
Apr 29, 2025	0.54	0.54	0.53	0.53	0.53	-1.85%	14,251
Apr 28, 2025	0.53	0.59	0.53	0.54	0.54	3.85%	86,356
Apr 25, 2025	0.46	0.52	0.46	0.52	0.52	13.04%	114,227
Apr 24, 2025	0.41	0.46	0.41	0.46	0.46	12.20%	29,295
Apr 23, 2025	0.46	0.46	0.41	0.41	0.41	-11.83%	11,544
Apr 22, 2025	0.48	0.48	0.45	0.47	0.47	9.41%	14,500
Apr 21, 2025	0.47	0.47	0.41	0.43	0.43	-12.37%	45,101
Apr 17, 2025	0.49	0.49	0.49	0.49	0.49	7.78%	1,500
Apr 16, 2025	0.45	0.48	0.45	0.45	0.45	4.65%	35,500
Apr 15, 2025	0.52	0.52	0.42	0.43	0.43	-14.00%	129,385
Apr 14, 2025	0.51	0.52	0.50	0.50	0.50	4.17%	15,000
Apr 11, 2025	0.50	0.52	0.48	0.48	0.48	-4.00%	90,901
Apr 10, 2025	0.47	0.50	0.46	0.50	0.50	4.17%	17,196
Apr 9, 2025	0.47	0.48	0.47	0.48	0.48	-	6,000
Apr 8, 2025	0.52	0.52	0.48	0.48	0.48	-5.88%	37,250
Apr 7, 2025	0.51	0.52	0.49	0.51	0.51	-1.92%	49,551
Apr 4, 2025	0.52	0.52	0.52	0.52	0.52	-8.77%	7,750
Apr 3, 2025	0.51	0.57	0.50	0.57	0.57	7.55%	11,330
Apr 2, 2025	0.53	0.53	0.51	0.53	0.53	1.92%	14,850
Apr 1, 2025	0.58	0.58	0.51	0.52	0.52	-7.14%	120,783
Mar 31, 2025	0.61	0.61	0.56	0.56	0.56	-11.11%	79,351
Mar 28, 2025	0.66	0.66	0.56	0.63	0.63	-	99,300
Mar 27, 2025	0.58	0.65	0.58	0.63	0.63	1.61%	47,500
Mar 26, 2025	0.60	0.62	0.59	0.62	0.62	3.33%	30,500
Mar 25, 2025	0.62	0.62	0.60	0.60	0.60	-3.23%	7,500
Mar 24, 2025	0.60	0.63	0.60	0.62	0.62	-1.59%	8,034
Mar 21, 2025	0.60	0.66	0.60	0.63	0.63	1.61%	47,734
Mar 20, 2025	0.55	0.65	0.55	0.62	0.62	8.77%	70,000
Mar 19, 2025	0.67	0.69	0.55	0.57	0.57	-17.39%	98,158
Mar 18, 2025	0.66	0.70	0.66	0.69	0.69	2.99%	42,021
Mar 17, 2025	0.67	0.69	0.67	0.67	0.67	3.08%	45,000