Mainz Biomed Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	0.22	0.23	0.20	0.22	0.22	2.00%	3,770,177
Nov 19, 2024	0.22	0.23	0.22	0.22	0.22	-2.49%	2,801,123
Nov 18, 2024	0.24	0.24	0.21	0.23	0.23	-5.66%	3,216,869
Nov 15, 2024	0.25	0.25	0.23	0.24	0.24	-4.52%	2,725,844
Nov 14, 2024	0.26	0.26	0.22	0.25	0.25	-	4,797,140
Nov 13, 2024	0.26	0.28	0.23	0.25	0.25	-9.65%	6,902,941
Nov 12, 2024	0.25	0.36	0.22	0.28	0.28	28.70%	51,333,222
Nov 11, 2024	0.24	0.24	0.21	0.22	0.22	-7.88%	2,513,541
Nov 8, 2024	0.22	0.25	0.22	0.23	0.23	6.09%	2,717,731
Nov 7, 2024	0.25	0.25	0.21	0.22	0.22	-	1,618,521
Nov 6, 2024	0.24	0.24	0.21	0.22	0.22	-7.06%	1,917,515
Nov 5, 2024	0.24	0.25	0.23	0.24	0.24	-1.78%	1,140,021
Nov 4, 2024	0.23	0.25	0.21	0.24	0.24	6.12%	2,192,197
Nov 1, 2024	0.24	0.24	0.22	0.23	0.23	-7.31%	3,410,541
Oct 31, 2024	0.26	0.26	0.24	0.25	0.25	-3.92%	2,446,389
Oct 30, 2024	0.27	0.27	0.25	0.26	0.26	-5.56%	2,022,733
Oct 29, 2024	0.25	0.29	0.24	0.27	0.27	5.47%	3,467,170
Oct 28, 2024	0.26	0.27	0.24	0.26	0.26	-1.16%	3,323,374
Oct 25, 2024	0.27	0.28	0.25	0.26	0.26	-6.87%	2,355,691
Oct 24, 2024	0.29	0.30	0.25	0.28	0.28	-4.10%	2,670,393
Oct 23, 2024	0.31	0.32	0.28	0.29	0.29	-5.01%	1,458,302
Oct 22, 2024	0.29	0.32	0.28	0.31	0.31	5.09%	1,792,438
Oct 21, 2024	0.29	0.30	0.28	0.29	0.29	-4.16%	2,427,452
Oct 18, 2024	0.30	0.32	0.28	0.30	0.30	1.71%	2,002,009
Oct 17, 2024	0.32	0.32	0.30	0.30	0.30	-6.29%	1,386,668
Oct 16, 2024	0.29	0.33	0.29	0.32	0.32	10.80%	1,599,941
Oct 15, 2024	0.30	0.32	0.24	0.29	0.29	-10.31%	3,746,121
Oct 14, 2024	0.34	0.34	0.28	0.32	0.32	-4.19%	2,738,985
Oct 11, 2024	0.33	0.35	0.30	0.33	0.33	3.15%	2,305,701
Oct 10, 2024	0.39	0.40	0.31	0.32	0.32	-13.95%	4,724,783
Oct 9, 2024	0.30	0.40	0.29	0.38	0.38	29.76%	5,282,953
Oct 8, 2024	0.28	0.31	0.27	0.29	0.29	7.61%	3,032,353
Oct 7, 2024	0.25	0.28	0.24	0.27	0.27	11.41%	2,386,131
Oct 4, 2024	0.26	0.26	0.23	0.24	0.24	-5.66%	2,585,379
Oct 3, 2024	0.25	0.26	0.23	0.26	0.26	4.23%	581,268
Oct 2, 2024	0.27	0.27	0.23	0.25	0.25	-4.76%	1,842,004
Oct 1, 2024	0.26	0.27	0.24	0.26	0.26	3.73%	1,668,056
Sep 30, 2024	0.25	0.25	0.23	0.25	0.25	0.81%	1,603,143
Sep 27, 2024	0.22	0.26	0.22	0.25	0.25	15.47%	3,189,160
Sep 26, 2024	0.20	0.22	0.20	0.21	0.21	5.27%	534,663
Sep 25, 2024	0.20	0.21	0.19	0.20	0.20	2.11%	853,064
Sep 24, 2024	0.20	0.21	0.19	0.20	0.20	-0.60%	1,722,001
Sep 23, 2024	0.21	0.23	0.20	0.20	0.20	-17.61%	3,468,757
Sep 20, 2024	0.26	0.26	0.23	0.24	0.24	-2.76%	3,403,766
Sep 19, 2024	0.26	0.28	0.24	0.25	0.25	-1.65%	1,812,350
Sep 18, 2024	0.27	0.30	0.23	0.25	0.25	-7.36%	3,378,591
Sep 17, 2024	0.31	0.33	0.25	0.27	0.27	-9.77%	4,628,479
Sep 16, 2024	0.30	0.32	0.30	0.30	0.30	-0.26%	962,847
Sep 13, 2024	0.33	0.33	0.29	0.30	0.30	-4.87%	2,135,428
Sep 12, 2024	0.32	0.33	0.31	0.32	0.32	1.62%	2,239,387
Sep 11, 2024	0.34	0.35	0.31	0.32	0.32	-8.64%	2,522,625
Sep 10, 2024	0.35	0.39	0.32	0.35	0.35	-6.73%	3,395,488
Sep 9, 2024	0.33	0.39	0.32	0.37	0.37	13.32%	3,121,267
Sep 6, 2024	0.33	0.34	0.32	0.33	0.33	-2.25%	2,361,033
Sep 5, 2024	0.35	0.36	0.33	0.33	0.33	-6.18%	2,078,067
Sep 4, 2024	0.39	0.40	0.34	0.36	0.36	-9.39%	2,249,524
Sep 3, 2024	0.36	0.41	0.35	0.39	0.39	11.08%	1,956,703
Aug 30, 2024	0.36	0.37	0.35	0.35	0.35	-2.43%	687,753
Aug 29, 2024	0.36	0.37	0.33	0.36	0.36	2.49%	1,165,755
Aug 28, 2024	0.37	0.39	0.33	0.35	0.35	-0.70%	1,806,890
Aug 27, 2024	0.42	0.44	0.35	0.36	0.36	-17.83%	2,001,197
Aug 26, 2024	0.37	0.46	0.37	0.43	0.43	20.75%	3,464,363
Aug 23, 2024	0.34	0.37	0.33	0.36	0.36	3.40%	564,700
Aug 22, 2024	0.38	0.38	0.33	0.35	0.35	-2.36%	1,277,525
Aug 21, 2024	0.38	0.39	0.34	0.36	0.36	-6.76%	1,571,074
Aug 20, 2024	0.40	0.40	0.36	0.38	0.38	-1.57%	1,829,069
Aug 19, 2024	0.34	0.41	0.34	0.39	0.39	15.67%	1,675,395
Aug 16, 2024	0.33	0.34	0.31	0.34	0.34	4.69%	1,505,858
Aug 15, 2024	0.33	0.35	0.31	0.32	0.32	1.59%	1,379,572
Aug 14, 2024	0.36	0.36	0.31	0.32	0.32	-10.00%	1,093,794
Aug 13, 2024	0.34	0.36	0.34	0.35	0.35	3.95%	417,991
Aug 12, 2024	0.32	0.35	0.32	0.34	0.34	6.89%	810,416
Aug 9, 2024	0.32	0.36	0.31	0.32	0.32	-4.26%	1,611,377
Aug 8, 2024	0.36	0.38	0.31	0.33	0.33	-8.74%	1,220,261
Aug 7, 2024	0.38	0.39	0.35	0.36	0.36	-0.25%	785,590
Aug 6, 2024	0.33	0.40	0.32	0.36	0.36	14.01%	655,954
Aug 5, 2024	0.34	0.35	0.31	0.32	0.32	-11.94%	1,223,578
Aug 2, 2024	0.39	0.43	0.35	0.36	0.36	-12.20%	1,259,618
Aug 1, 2024	0.44	0.47	0.38	0.41	0.41	-12.13%	1,513,977
Jul 31, 2024	0.34	0.48	0.33	0.47	0.47	36.23%	4,954,942
Jul 30, 2024	0.35	0.36	0.32	0.34	0.34	-2.11%	768,218
Jul 29, 2024	0.35	0.36	0.31	0.35	0.35	4.20%	1,355,166
Jul 26, 2024	0.35	0.36	0.32	0.34	0.34	-5.14%	1,210,667
Jul 25, 2024	0.37	0.38	0.34	0.35	0.35	-1.67%	1,242,335
Jul 24, 2024	0.36	0.38	0.35	0.36	0.36	1.44%	444,751
Jul 23, 2024	0.37	0.38	0.34	0.35	0.35	-6.85%	778,874
Jul 22, 2024	0.37	0.39	0.36	0.38	0.38	9.17%	442,379
Jul 19, 2024	0.38	0.39	0.34	0.35	0.35	-8.16%	734,244
Jul 18, 2024	0.43	0.43	0.37	0.38	0.38	-10.46%	816,401
Jul 17, 2024	0.42	0.44	0.40	0.42	0.42	-0.79%	528,451
Jul 16, 2024	0.43	0.46	0.41	0.43	0.43	-0.97%	765,249
Jul 15, 2024	0.44	0.45	0.39	0.43	0.43	-9.59%	1,143,511
Jul 12, 2024	0.47	0.50	0.43	0.48	0.48	3.11%	1,161,464
Jul 11, 2024	0.40	0.49	0.40	0.46	0.46	14.25%	871,564
Jul 10, 2024	0.47	0.47	0.40	0.41	0.41	-15.52%	1,460,901
Jul 9, 2024	0.53	0.55	0.39	0.48	0.48	0.65%	12,281,008
Jul 8, 2024	0.43	0.56	0.41	0.48	0.48	22.94%	3,752,353
Jul 5, 2024	0.37	0.39	0.35	0.39	0.39	15.79%	416,038
Jul 3, 2024	0.34	0.37	0.33	0.34	0.34	-1.15%	204,247
Jul 2, 2024	0.37	0.40	0.32	0.34	0.34	-1.80%	568,416