Minehub Technologies Inc. (TSXV: MHUB)

Minehub Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 9, 2024	0.35	0.35	0.28	0.32	0.32	-1.56%	123,550
Sep 6, 2024	0.34	0.34	0.32	0.32	0.32	6.67%	35,900
Sep 5, 2024	0.29	0.30	0.29	0.30	0.30	3.45%	55,200
Sep 4, 2024	0.29	0.29	0.29	0.29	0.29	3.57%	98,500
Sep 3, 2024	0.28	0.28	0.28	0.28	0.28	-	1,500
Aug 30, 2024	0.29	0.29	0.27	0.28	0.28	-3.45%	17,500
Aug 29, 2024	0.28	0.29	0.27	0.29	0.29	3.57%	4,569
Aug 28, 2024	0.28	0.28	0.28	0.28	0.28	-1.75%	9,000
Aug 27, 2024	0.29	0.29	0.29	0.29	0.29	-5.00%	5,567
Aug 26, 2024	0.30	0.30	0.30	0.30	0.30	7.14%	500
Aug 23, 2024	0.28	0.28	0.26	0.28	0.28	3.70%	24,000
Aug 22, 2024	0.29	0.29	0.27	0.27	0.27	-6.90%	32,500
Aug 21, 2024	0.29	0.29	0.29	0.29	0.29	3.57%	1,500
Aug 20, 2024	0.31	0.31	0.28	0.28	0.28	-11.11%	18,820
Aug 19, 2024	0.32	0.32	0.29	0.32	0.32	1.61%	25,984
Aug 16, 2024	0.31	0.31	0.31	0.31	0.31	-6.06%	5,000
Aug 15, 2024	0.33	0.33	0.33	0.33	0.33	3.13%	8,500
Aug 14, 2024	0.32	0.32	0.32	0.32	0.32	-	16,000
Aug 13, 2024	0.32	0.32	0.32	0.32	0.32	-3.03%	29,500
Aug 12, 2024	0.31	0.33	0.31	0.33	0.33	-	8,500
Aug 9, 2024	0.33	0.33	0.33	0.33	0.33	6.45%	23,800
Aug 8, 2024	0.32	0.33	0.31	0.31	0.31	-3.13%	50,800
Aug 7, 2024	0.33	0.33	0.32	0.32	0.32	-1.54%	24,000
Aug 6, 2024	0.34	0.34	0.33	0.33	0.33	-1.52%	27,689
Aug 2, 2024	0.32	0.33	0.31	0.33	0.33	-	61,510
Aug 1, 2024	0.32	0.35	0.32	0.33	0.33	10.00%	87,128
Jul 31, 2024	0.28	0.30	0.28	0.30	0.30	5.26%	28,000

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.