MustGrow Biologics Corp. (MGRO.V)
TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
At close: 03:52PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 1.0900 | 1.1500 | 0.7600 | 1.0000 | 1.0000 | 126,700 |
| Apr 25, 2024 | 1.0800 | 1.1000 | 1.0800 | 1.1000 | 1.1000 | 400 |
| Apr 24, 2024 | 1.0900 | 1.1000 | 1.0500 | 1.1000 | 1.1000 | 49,400 |
| Apr 23, 2024 | 1.0700 | 1.0800 | 1.0500 | 1.0500 | 1.0500 | 14,100 |
| Apr 22, 2024 | 1.0100 | 1.0900 | 1.0000 | 1.0500 | 1.0500 | 29,200 |
| Apr 19, 2024 | 1.0800 | 1.0800 | 1.0200 | 1.0200 | 1.0200 | 3,300 |
| Apr 18, 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 300 |
| Apr 17, 2024 | 1.1000 | 1.1150 | 1.0500 | 1.1100 | 1.1100 | 19,100 |
| Apr 16, 2024 | 1.0500 | 1.1100 | 1.0300 | 1.1000 | 1.1000 | 18,500 |
| Apr 15, 2024 | 1.0600 | 1.0900 | 1.0500 | 1.0500 | 1.0500 | 6,500 |
| Apr 12, 2024 | 1.1000 | 1.2000 | 1.0500 | 1.1000 | 1.1000 | 14,000 |
| Apr 11, 2024 | 1.1400 | 1.1400 | 1.0700 | 1.0800 | 1.0800 | 19,100 |
| Apr 10, 2024 | 1.0800 | 1.1100 | 1.0500 | 1.0700 | 1.0700 | 15,200 |
| Apr 09, 2024 | 1.1100 | 1.1400 | 1.0800 | 1.0800 | 1.0800 | 24,400 |
| Apr 08, 2024 | 1.1400 | 1.1400 | 1.1100 | 1.1100 | 1.1100 | 19,200 |
| Apr 05, 2024 | 1.1100 | 1.1200 | 1.0200 | 1.1200 | 1.1200 | 15,900 |
| Apr 04, 2024 | 1.1400 | 1.1400 | 1.1100 | 1.1100 | 1.1100 | 8,300 |
| Apr 03, 2024 | 1.1200 | 1.1600 | 1.1000 | 1.1600 | 1.1600 | 20,000 |
| Apr 02, 2024 | 1.2000 | 1.2000 | 1.0900 | 1.1000 | 1.1000 | 38,400 |
| Apr 01, 2024 | 1.1800 | 1.2500 | 1.1600 | 1.2000 | 1.2000 | 33,500 |
| Mar 28, 2024 | 1.2100 | 1.2600 | 1.2100 | 1.2500 | 1.2500 | 3,000 |
| Mar 27, 2024 | 1.1800 | 1.2000 | 1.1800 | 1.1800 | 1.1800 | 3,600 |
| Mar 26, 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1,400 |
| Mar 25, 2024 | 1.2500 | 1.2500 | 1.1700 | 1.2000 | 1.2000 | 7,600 |
| Mar 22, 2024 | 1.2400 | 1.2700 | 1.2400 | 1.2700 | 1.2700 | 1,300 |
| Mar 21, 2024 | 1.2200 | 1.2400 | 1.1600 | 1.2400 | 1.2400 | 15,400 |
| Mar 20, 2024 | 1.2400 | 1.2400 | 1.1900 | 1.1900 | 1.1900 | 1,700 |
| Mar 19, 2024 | 1.2100 | 1.2800 | 1.2000 | 1.2000 | 1.2000 | 11,300 |
| Mar 18, 2024 | 1.2900 | 1.3000 | 1.2600 | 1.2800 | 1.2800 | 13,900 |
| Mar 15, 2024 | 1.3000 | 1.3000 | 1.2600 | 1.2600 | 1.2600 | 3,300 |
| Mar 14, 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 200 |
| Mar 13, 2024 | 1.2400 | 1.3200 | 1.2400 | 1.2800 | 1.2800 | 9,700 |
| Mar 12, 2024 | 1.2000 | 1.2300 | 1.2000 | 1.2300 | 1.2300 | 28,300 |
| Mar 11, 2024 | 1.1700 | 1.2000 | 1.1600 | 1.1900 | 1.1900 | 6,300 |
| Mar 08, 2024 | 1.2900 | 1.2900 | 1.1800 | 1.1800 | 1.1800 | 25,400 |
| Mar 07, 2024 | 1.0800 | 1.2500 | 1.0800 | 1.2500 | 1.2500 | 12,400 |
| Mar 06, 2024 | 1.2000 | 1.2000 | 1.0400 | 1.0600 | 1.0600 | 81,300 |
| Mar 05, 2024 | 1.2000 | 1.2000 | 1.1700 | 1.1800 | 1.1800 | 29,400 |
| Mar 04, 2024 | 1.1500 | 1.2300 | 1.0400 | 1.2000 | 1.2000 | 205,000 |
| Mar 01, 2024 | 1.2500 | 1.3100 | 1.1900 | 1.2000 | 1.2000 | 108,400 |
| Feb 29, 2024 | 1.2500 | 1.2500 | 1.2300 | 1.2500 | 1.2500 | 9,900 |
| Feb 28, 2024 | 1.3900 | 1.3900 | 1.0800 | 1.2300 | 1.2300 | 88,300 |
| Feb 27, 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1,200 |
| Feb 26, 2024 | 1.4100 | 1.4200 | 1.3900 | 1.4200 | 1.4200 | 2,900 |
| Feb 23, 2024 | 1.4200 | 1.4400 | 1.4200 | 1.4200 | 1.4200 | 800 |
| Feb 22, 2024 | 1.4000 | 1.4100 | 1.4000 | 1.4000 | 1.4000 | 7,800 |
| Feb 21, 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1,400 |
| Feb 20, 2024 | 1.4200 | 1.4200 | 1.4000 | 1.4000 | 1.4000 | 5,300 |
| Feb 16, 2024 | 1.4500 | 1.4500 | 1.4000 | 1.4200 | 1.4200 | 26,700 |
| Feb 15, 2024 | 1.4000 | 1.4500 | 1.3800 | 1.4500 | 1.4500 | 8,700 |
| Feb 14, 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1,000 |
| Feb 13, 2024 | 1.4300 | 1.4300 | 1.4000 | 1.4000 | 1.4000 | 500 |
| Feb 12, 2024 | 1.3900 | 1.4100 | 1.3700 | 1.4100 | 1.4100 | 17,600 |
| Feb 09, 2024 | 1.4100 | 1.4500 | 1.4000 | 1.4000 | 1.4000 | 31,600 |
| Feb 08, 2024 | 1.4500 | 1.4500 | 1.4200 | 1.4500 | 1.4500 | 15,700 |
| Feb 07, 2024 | 1.3700 | 1.4700 | 1.3700 | 1.4600 | 1.4600 | 29,300 |
| Feb 06, 2024 | 1.3400 | 1.3500 | 1.2900 | 1.3500 | 1.3500 | 30,400 |
| Feb 05, 2024 | 1.4100 | 1.4100 | 1.2800 | 1.2800 | 1.2800 | 3,200 |
| Feb 02, 2024 | 1.4000 | 1.4300 | 1.3500 | 1.4300 | 1.4300 | 10,800 |
| Feb 01, 2024 | 1.3900 | 1.4100 | 1.3900 | 1.4100 | 1.4100 | 1,600 |
| Jan 31, 2024 | 1.3800 | 1.3800 | 1.3700 | 1.3700 | 1.3700 | 2,000 |
| Jan 30, 2024 | 1.4100 | 1.4100 | 1.4000 | 1.4000 | 1.4000 | 4,100 |
| Jan 29, 2024 | 1.4200 | 1.4200 | 1.3500 | 1.3900 | 1.3900 | 3,500 |
| Jan 26, 2024 | 1.4800 | 1.4800 | 1.4000 | 1.4200 | 1.4200 | 28,200 |
| Jan 25, 2024 | 1.4300 | 1.4800 | 1.4250 | 1.4800 | 1.4800 | 11,500 |
| Jan 24, 2024 | 1.4200 | 1.4200 | 1.3900 | 1.4100 | 1.4100 | 7,900 |
| Jan 23, 2024 | 1.4500 | 1.4500 | 1.4200 | 1.4400 | 1.4400 | 14,000 |
| Jan 22, 2024 | 1.3300 | 1.4600 | 1.3300 | 1.4600 | 1.4600 | 147,600 |
| Jan 19, 2024 | 1.3200 | 1.3900 | 1.3200 | 1.3300 | 1.3300 | 9,200 |
| Jan 18, 2024 | 1.3300 | 1.3900 | 1.3200 | 1.3200 | 1.3200 | 18,700 |
| Jan 17, 2024 | 1.3500 | 1.3500 | 1.3300 | 1.3400 | 1.3400 | 40,600 |
| Jan 16, 2024 | 1.3500 | 1.3600 | 1.3500 | 1.3600 | 1.3600 | 11,100 |
| Jan 15, 2024 | 1.3800 | 1.3800 | 1.3500 | 1.3500 | 1.3500 | 3,700 |
| Jan 12, 2024 | 1.4300 | 1.4300 | 1.4000 | 1.4000 | 1.4000 | 1,000 |
| Jan 11, 2024 | 1.3900 | 1.4200 | 1.3900 | 1.4000 | 1.4000 | 17,500 |
| Jan 10, 2024 | 1.4100 | 1.4600 | 1.4000 | 1.4400 | 1.4400 | 32,800 |
| Jan 09, 2024 | 1.4500 | 1.4500 | 1.3700 | 1.4100 | 1.4100 | 21,400 |
| Jan 08, 2024 | 1.4200 | 1.4400 | 1.4000 | 1.4300 | 1.4300 | 12,900 |
| Jan 05, 2024 | 1.3500 | 1.4500 | 1.3500 | 1.4500 | 1.4500 | 18,400 |
| Jan 04, 2024 | 1.2600 | 1.3900 | 1.2500 | 1.3900 | 1.3900 | 27,300 |
| Jan 03, 2024 | 1.3100 | 1.3100 | 1.2500 | 1.2600 | 1.2600 | 27,300 |
| Jan 02, 2024 | 1.3000 | 1.3000 | 1.2000 | 1.3000 | 1.3000 | 4,500 |
| Dec 29, 2023 | 1.2900 | 1.2900 | 1.2800 | 1.2900 | 1.2900 | 2,800 |
| Dec 28, 2023 | 1.2800 | 1.2800 | 1.2700 | 1.2700 | 1.2700 | 1,100 |
| Dec 27, 2023 | 1.3000 | 1.3000 | 1.2000 | 1.2300 | 1.2300 | 13,300 |
| Dec 22, 2023 | 1.2500 | 1.3000 | 1.2000 | 1.3000 | 1.3000 | 32,400 |
| Dec 21, 2023 | 1.1700 | 1.2600 | 1.1700 | 1.2550 | 1.2550 | 57,300 |
| Dec 20, 2023 | 1.2500 | 1.2500 | 1.1200 | 1.1200 | 1.1200 | 20,400 |
| Dec 19, 2023 | 1.3200 | 1.3200 | 1.2200 | 1.2500 | 1.2500 | 29,100 |
| Dec 18, 2023 | 1.4100 | 1.4100 | 1.3300 | 1.3400 | 1.3400 | 6,400 |
| Dec 15, 2023 | 1.4100 | 1.4100 | 1.3000 | 1.3600 | 1.3600 | 26,200 |
| Dec 14, 2023 | 1.3000 | 1.4100 | 1.2700 | 1.4000 | 1.4000 | 48,100 |
| Dec 13, 2023 | 1.3000 | 1.3200 | 1.2500 | 1.3200 | 1.3200 | 11,700 |
| Dec 12, 2023 | 1.4200 | 1.4200 | 1.3000 | 1.3000 | 1.3000 | 24,300 |
| Dec 11, 2023 | 1.3000 | 1.5200 | 1.3000 | 1.4000 | 1.4000 | 180,300 |
| Dec 08, 2023 | 1.0800 | 1.0800 | 0.9900 | 1.0500 | 1.0500 | 26,400 |
| Dec 07, 2023 | 1.1600 | 1.1600 | 1.0000 | 1.0400 | 1.0400 | 31,800 |
| Dec 06, 2023 | 1.1200 | 1.1900 | 1.0600 | 1.1000 | 1.1000 | 10,600 |
| Dec 05, 2023 | 1.1300 | 1.1400 | 1.1000 | 1.1000 | 1.1000 | 10,900 |
| Dec 04, 2023 | 1.1100 | 1.2400 | 1.1000 | 1.1000 | 1.1000 | 10,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.