Minehub Technologies Inc. (MHUB.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.3100

+0.0050

(+1.64%)

At close: 03:14PM EDT

Time Period:

Sept 19, 2023 - Sept 19, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 18, 2024	0.3125	0.3125	0.3050	0.3100	0.3100	30,000
Sept 17, 2024	0.3100	0.3100	0.3050	0.3050	0.3050	7,100
Sept 16, 2024	0.3250	0.3300	0.3000	0.3300	0.3300	36,225
Sept 13, 2024	0.3050	0.3150	0.3050	0.3050	0.3050	46,500
Sept 12, 2024	0.3100	0.3100	0.2700	0.3100	0.3100	95,907
Sept 11, 2024	0.3150	0.3150	0.3100	0.3150	0.3150	21,900
Sept 10, 2024	0.3200	0.3200	0.3050	0.3150	0.3150	15,500
Sept 09, 2024	0.3450	0.3450	0.2800	0.3150	0.3150	123,550
Sept 06, 2024	0.3400	0.3400	0.3200	0.3200	0.3200	35,900
Sept 05, 2024	0.2900	0.3000	0.2900	0.3000	0.3000	55,200
Sept 04, 2024	0.2850	0.2900	0.2850	0.2900	0.2900	98,500
Sept 03, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	1,500
Aug 30, 2024	0.2900	0.2900	0.2650	0.2800	0.2800	17,500
Aug 29, 2024	0.2800	0.2900	0.2700	0.2900	0.2900	4,569
Aug 28, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	9,000
Aug 27, 2024	0.2900	0.2900	0.2850	0.2850	0.2850	5,567
Aug 26, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	500
Aug 23, 2024	0.2750	0.2800	0.2600	0.2800	0.2800	24,000
Aug 22, 2024	0.2900	0.2900	0.2700	0.2700	0.2700	32,500
Aug 21, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	1,500
Aug 20, 2024	0.3100	0.3100	0.2800	0.2800	0.2800	18,820
Aug 19, 2024	0.3200	0.3200	0.2900	0.3150	0.3150	25,984
Aug 16, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	5,000
Aug 15, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	8,500
Aug 14, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	16,000
Aug 13, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	29,500
Aug 12, 2024	0.3100	0.3300	0.3100	0.3300	0.3300	8,500
Aug 09, 2024	0.3250	0.3300	0.3250	0.3300	0.3300	23,800
Aug 08, 2024	0.3200	0.3300	0.3100	0.3100	0.3100	50,800
Aug 07, 2024	0.3250	0.3300	0.3200	0.3200	0.3200	24,000
Aug 06, 2024	0.3350	0.3350	0.3250	0.3250	0.3250	27,689
Aug 02, 2024	0.3150	0.3300	0.3100	0.3300	0.3300	61,510
Aug 01, 2024	0.3200	0.3500	0.3200	0.3300	0.3300	87,128
Jul 31, 2024	0.2800	0.3000	0.2750	0.3000	0.3000	28,000
Jul 30, 2024	0.2900	0.3000	0.2850	0.2850	0.2850	44,505
Jul 29, 2024	0.2900	0.2900	0.2700	0.2700	0.2700	72,500
Jul 26, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	1,000
Jul 25, 2024	0.2700	0.2900	0.2700	0.2900	0.2900	117,500
Jul 24, 2024	0.2750	0.2850	0.2600	0.2750	0.2750	58,500
Jul 23, 2024	0.2850	0.2900	0.2850	0.2900	0.2900	10,000
Jul 22, 2024	0.2850	0.2900	0.2850	0.2900	0.2900	38,400
Jul 19, 2024	0.2850	0.2850	0.2850	0.2850	0.2850	500
Jul 18, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	1,000
Jul 17, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	3,000
Jul 16, 2024	0.2900	0.3350	0.2800	0.2800	0.2800	21,000
Jul 15, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
Jul 12, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
Jul 11, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	10,000
Jul 10, 2024	0.3000	0.3250	0.2950	0.2950	0.2950	13,590
Jul 09, 2024	0.2950	0.2950	0.2950	0.2950	0.2950	10,000
Jul 08, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	5,000
Jul 05, 2024	0.2950	0.3100	0.2950	0.3100	0.3100	62,100
Jul 04, 2024	0.3000	0.3000	0.2950	0.2950	0.2950	25,045
Jul 03, 2024	0.2800	0.3100	0.2800	0.3000	0.3000	35,000
Jul 02, 2024	0.2850	0.2850	0.2700	0.2750	0.2750	6,100
Jun 28, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
Jun 27, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	9,601
Jun 26, 2024	0.3100	0.3500	0.2900	0.2900	0.2900	117,500
Jun 25, 2024	0.2950	0.2950	0.2900	0.2900	0.2900	8,000
Jun 24, 2024	0.2900	0.3000	0.2800	0.2900	0.2900	38,000
Jun 21, 2024	0.2500	0.3000	0.2100	0.2500	0.2500	192,000
Jun 20, 2024	0.2450	0.2600	0.2300	0.2550	0.2550	135,000
Jun 19, 2024	0.2350	0.2350	0.2350	0.2350	0.2350	5,100
Jun 18, 2024	0.2600	0.2600	0.2400	0.2400	0.2400	99,200
Jun 17, 2024	0.2850	0.2850	0.2600	0.2800	0.2800	107,502
Jun 14, 2024	0.2800	0.2800	0.2500	0.2600	0.2600	162,500
Jun 13, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	13,000
Jun 12, 2024	0.2500	0.2800	0.2500	0.2800	0.2800	43,500
Jun 11, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	9,500
Jun 10, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	14,000
Jun 07, 2024	0.2900	0.2900	0.2600	0.2600	0.2600	34,500
Jun 06, 2024	0.3100	0.3100	0.3000	0.3000	0.3000	57,500
Jun 05, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	500
Jun 04, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	19,500
Jun 03, 2024	0.3250	0.3400	0.2950	0.3000	0.3000	29,154
May 31, 2024	0.3000	0.3250	0.2900	0.3250	0.3250	39,500
May 30, 2024	0.2950	0.3000	0.2950	0.3000	0.3000	217,000
May 29, 2024	0.2950	0.3000	0.2800	0.2800	0.2800	50,516
May 28, 2024	0.2950	0.3000	0.2950	0.2950	0.2950	30,457
May 27, 2024	0.2750	0.2750	0.2750	0.2750	0.2750	-
May 24, 2024	0.2950	0.2950	0.2750	0.2750	0.2750	28,658
May 23, 2024	0.2550	0.3000	0.2550	0.3000	0.3000	131,034
May 22, 2024	0.2550	0.2550	0.2550	0.2550	0.2550	3,005
May 21, 2024	0.2450	0.2550	0.2400	0.2550	0.2550	33,527
May 17, 2024	0.2650	0.2650	0.2500	0.2500	0.2500	183,500
May 16, 2024	0.2300	0.2500	0.2300	0.2500	0.2500	103,000
May 15, 2024	0.2500	0.2500	0.2050	0.2050	0.2050	42,000
May 14, 2024	0.2150	0.2500	0.2050	0.2500	0.2500	148,190
May 13, 2024	0.2050	0.2150	0.2000	0.2150	0.2150	72,000
May 10, 2024	0.2150	0.2150	0.2000	0.2000	0.2000	88,001
May 09, 2024	0.2000	0.2100	0.1900	0.2100	0.2100	93,000
May 08, 2024	0.2000	0.2150	0.1850	0.1850	0.1850	57,000
May 07, 2024	0.2200	0.2200	0.2000	0.2000	0.2000	27,690
May 06, 2024	0.1800	0.2200	0.1800	0.2200	0.2200	34,000
May 03, 2024	0.1750	0.1850	0.1750	0.1850	0.1850	39,500
May 02, 2024	0.1750	0.1750	0.1750	0.1750	0.1750	20,100
May 01, 2024	0.1900	0.1900	0.1750	0.1750	0.1750	108,000
Apr 30, 2024	0.1850	0.1850	0.1750	0.1750	0.1750	79,000
Apr 29, 2024	0.1850	0.2000	0.1850	0.1850	0.1850	137,100
Apr 26, 2024	0.2050	0.2150	0.1950	0.1950	0.1950	40,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX23,592.60-85.10(-0.36%)

S&P 5005,618.26-16.32(-0.29%)

DOW41,503.10-103.08(-0.25%)

CAD/USD0.7386+0.0033(+0.45%)

CRUDE OIL71.25+0.34(+0.48%)

Bitcoin CAD84,469.42+3,442.23(+4.25%)

Minehub Technologies Inc. (MHUB.V)

S&P/TSX
23,592.60
-85.10(-0.36%)

S&P 500
5,618.26
-16.32(-0.29%)

DOW
41,503.10
-103.08(-0.25%)

CAD/USD
0.7386
+0.0033(+0.45%)

CRUDE OIL
71.25
+0.34(+0.48%)

Bitcoin CAD
84,469.42
+3,442.23(+4.25%)