Minehub Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 31, 2025	0.61	0.63	0.60	0.63	0.63	3.28%	4,003
Jan 30, 2025	0.51	0.61	0.51	0.61	0.61	10.91%	180,950
Jan 29, 2025	0.55	0.55	0.54	0.55	0.55	-3.51%	42,644
Jan 28, 2025	0.57	0.60	0.57	0.57	0.57	-7.32%	146,200
Jan 27, 2025	0.58	0.65	0.58	0.62	0.62	-0.81%	79,261
Jan 24, 2025	0.60	0.63	0.60	0.62	0.62	-1.59%	189,648
Jan 23, 2025	0.65	0.66	0.63	0.63	0.63	-	236,500
Jan 22, 2025	0.61	0.63	0.58	0.63	0.63	5.00%	293,694
Jan 21, 2025	0.57	0.61	0.57	0.60	0.60	7.14%	468,963
Jan 20, 2025	0.53	0.62	0.53	0.56	0.56	3.70%	205,144
Jan 17, 2025	0.49	0.55	0.49	0.54	0.54	10.20%	459,250
Jan 16, 2025	0.49	0.49	0.48	0.49	0.49	1.03%	92,300
Jan 15, 2025	0.46	0.49	0.46	0.49	0.49	1.04%	161,595
Jan 14, 2025	0.41	0.48	0.39	0.48	0.48	11.63%	173,600
Jan 13, 2025	0.46	0.49	0.43	0.43	0.43	-6.52%	101,500
Jan 10, 2025	0.43	0.47	0.42	0.46	0.46	5.75%	127,700
Jan 9, 2025	0.42	0.44	0.42	0.44	0.44	6.10%	118,381
Jan 8, 2025	0.40	0.41	0.38	0.41	0.41	-	22,750
Jan 7, 2025	0.44	0.44	0.38	0.41	0.41	-5.75%	312,500
Jan 6, 2025	0.33	0.44	0.33	0.44	0.44	31.82%	454,426
Jan 3, 2025	0.31	0.34	0.31	0.33	0.33	10.00%	117,500
Jan 2, 2025	0.29	0.32	0.29	0.30	0.30	5.26%	169,384
Dec 31, 2024	0.30	0.30	0.29	0.29	0.29	-1.72%	51,250
Dec 30, 2024	0.26	0.29	0.26	0.29	0.29	3.57%	45,400
Dec 27, 2024	0.28	0.28	0.28	0.28	0.28	-	5,350
Dec 24, 2024	0.28	0.28	0.28	0.28	0.28	-	1,000
Dec 23, 2024	0.28	0.28	0.28	0.28	0.28	-	15,885
Dec 20, 2024	0.28	0.28	0.28	0.28	0.28	-	1,000
Dec 19, 2024	0.29	0.29	0.27	0.28	0.28	-	36,500
Dec 18, 2024	0.27	0.29	0.27	0.28	0.28	3.70%	102,700
Dec 17, 2024	0.27	0.27	0.26	0.27	0.27	3.85%	22,500
Dec 16, 2024	0.28	0.28	0.26	0.26	0.26	-1.89%	20,500
Dec 13, 2024	0.27	0.28	0.27	0.27	0.27	-	69,000
Dec 12, 2024	0.27	0.28	0.27	0.27	0.27	-1.85%	73,840
Dec 11, 2024	0.28	0.28	0.26	0.27	0.27	-3.57%	92,976
Dec 10, 2024	0.27	0.29	0.27	0.28	0.28	5.66%	25,500
Dec 9, 2024	0.28	0.28	0.26	0.27	0.27	-5.36%	99,025
Dec 6, 2024	0.30	0.30	0.28	0.28	0.28	-1.75%	27,500
Dec 5, 2024	0.29	0.29	0.29	0.29	0.29	-1.72%	16,765
Dec 4, 2024	0.29	0.29	0.28	0.29	0.29	-1.69%	26,500
Dec 3, 2024	0.31	0.31	0.28	0.30	0.30	-7.81%	57,589
Dec 2, 2024	0.32	0.32	0.32	0.32	0.32	-	3,500
Nov 29, 2024	0.32	0.32	0.32	0.32	0.32	1.59%	37,000
Nov 28, 2024	0.32	0.32	0.32	0.32	0.32	-	10,000
Nov 27, 2024	0.31	0.32	0.30	0.32	0.32	1.61%	44,000
Nov 26, 2024	0.33	0.33	0.31	0.31	0.31	-1.59%	31,000
Nov 25, 2024	0.32	0.33	0.32	0.32	0.32	-3.08%	26,950
Nov 22, 2024	0.32	0.33	0.31	0.33	0.33	-	13,502
Nov 21, 2024	0.33	0.33	0.33	0.33	0.33	-	11,500
Nov 20, 2024	0.33	0.33	0.33	0.33	0.33	-	2,000
Nov 19, 2024	0.33	0.33	0.33	0.33	0.33	-2.99%	3,500
Nov 18, 2024	0.31	0.34	0.31	0.34	0.34	4.69%	49,500
Nov 15, 2024	0.31	0.32	0.30	0.32	0.32	-3.03%	17,000
Nov 14, 2024	0.33	0.33	0.33	0.33	0.33	6.45%	5,000
Nov 13, 2024	0.32	0.33	0.31	0.31	0.31	-6.06%	10,274
Nov 12, 2024	0.32	0.34	0.32	0.33	0.33	3.13%	151,300
Nov 11, 2024	0.32	0.32	0.32	0.32	0.32	-5.88%	22,001
Nov 8, 2024	0.34	0.34	0.33	0.34	0.34	-	53,000
Nov 7, 2024	0.32	0.34	0.32	0.34	0.34	11.48%	29,001
Nov 6, 2024	0.32	0.32	0.31	0.31	0.31	1.67%	47,500
Nov 5, 2024	0.29	0.30	0.29	0.30	0.30	-	45,625
Nov 4, 2024	0.29	0.30	0.29	0.30	0.30	-	39,500
Nov 1, 2024	0.31	0.32	0.30	0.30	0.30	-6.25%	28,032
Oct 31, 2024	0.29	0.32	0.28	0.32	0.32	10.34%	76,000
Oct 30, 2024	0.30	0.30	0.29	0.29	0.29	-1.69%	8,500
Oct 29, 2024	0.33	0.34	0.30	0.30	0.30	-10.61%	56,500
Oct 28, 2024	0.29	0.34	0.28	0.33	0.33	13.79%	89,500
Oct 25, 2024	0.32	0.32	0.29	0.29	0.29	-10.77%	26,500
Oct 24, 2024	0.32	0.33	0.32	0.33	0.33	4.84%	5,200
Oct 23, 2024	0.33	0.34	0.31	0.31	0.31	-8.82%	37,000
Oct 22, 2024	0.28	0.34	0.28	0.34	0.34	28.30%	402,200
Oct 21, 2024	0.25	0.28	0.25	0.27	0.27	6.00%	54,500
Oct 18, 2024	0.26	0.26	0.25	0.25	0.25	-	16,000
Oct 17, 2024	0.25	0.28	0.24	0.25	0.25	2.04%	252,000
Oct 16, 2024	0.24	0.25	0.24	0.25	0.25	4.26%	99,000
Oct 15, 2024	0.23	0.24	0.23	0.24	0.24	4.44%	202,750
Oct 11, 2024	0.22	0.23	0.22	0.23	0.23	2.27%	30,060
Oct 10, 2024	0.22	0.22	0.22	0.22	0.22	-4.35%	158,047
Oct 9, 2024	0.23	0.23	0.23	0.23	0.23	-	64,000
Oct 8, 2024	0.25	0.25	0.23	0.23	0.23	-8.00%	100,700
Oct 7, 2024	0.24	0.25	0.24	0.25	0.25	2.04%	27,500
Oct 4, 2024	0.25	0.25	0.24	0.25	0.25	-2.00%	52,000
Oct 3, 2024	0.25	0.25	0.25	0.25	0.25	-	31,000
Oct 2, 2024	0.25	0.25	0.25	0.25	0.25	-	13,820
Oct 1, 2024	0.26	0.26	0.24	0.25	0.25	-3.85%	52,925
Sep 30, 2024	0.26	0.26	0.26	0.26	0.26	-	-
Sep 27, 2024	0.26	0.27	0.26	0.26	0.26	-1.89%	41,000
Sep 26, 2024	0.27	0.28	0.27	0.27	0.27	-1.85%	60,409
Sep 25, 2024	0.27	0.28	0.26	0.27	0.27	-1.82%	24,012
Sep 24, 2024	0.27	0.28	0.27	0.28	0.28	-	44,557
Sep 23, 2024	0.28	0.28	0.27	0.28	0.28	1.85%	55,500
Sep 20, 2024	0.28	0.28	0.27	0.27	0.27	-6.90%	28,500
Sep 19, 2024	0.30	0.30	0.28	0.29	0.29	-6.45%	46,000
Sep 18, 2024	0.31	0.31	0.31	0.31	0.31	1.64%	30,000
Sep 17, 2024	0.31	0.31	0.31	0.31	0.31	-7.58%	7,100
Sep 16, 2024	0.33	0.33	0.30	0.33	0.33	8.20%	36,225
Sep 13, 2024	0.31	0.32	0.31	0.31	0.31	-1.61%	46,500
Sep 12, 2024	0.31	0.31	0.27	0.31	0.31	-1.59%	95,907
Sep 11, 2024	0.32	0.32	0.31	0.32	0.32	-	21,900
Sep 10, 2024	0.32	0.32	0.31	0.32	0.32	-	15,500