Canada markets open in 10 minutes

Minehub Technologies Inc. (MHUB.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.2500+0.0200 (+8.70%)
At close: 11:26AM EST
Time Period:
Dec 06, 2021 - Dec 06, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 05, 20220.24000.25000.24000.25000.250031,025
Dec 02, 20220.23500.24000.23000.23000.230030,028
Dec 01, 20220.24000.25000.23500.23500.2350115,504
Nov 30, 20220.22000.23000.22000.23000.230040,121
Nov 29, 20220.18500.18500.18500.18500.1850-
Nov 28, 20220.19000.19000.18500.18500.18509,109
Nov 25, 20220.20000.21500.20000.20000.20009,500
Nov 24, 20220.21000.22500.20000.20000.200010,543
Nov 23, 20220.18000.18000.18000.18000.1800-
Nov 22, 20220.22000.22000.18000.18000.18008,001
Nov 21, 20220.22000.25000.18500.21000.2100187,121
Nov 18, 20220.23500.23500.23500.23500.2350-
Nov 17, 20220.21000.25000.20000.23500.235013,500
Nov 16, 20220.21000.21000.21000.21000.2100-
Nov 15, 20220.21000.21000.21000.21000.2100500
Nov 14, 20220.20000.20000.20000.20000.2000-
Nov 11, 20220.22000.22000.20000.20000.200019,105
Nov 10, 20220.22000.22000.22000.22000.22001,565
Nov 09, 20220.24000.24000.22000.22000.220017,002
Nov 08, 20220.22000.23000.22000.23000.230011,191
Nov 07, 20220.22000.22000.21000.21000.210010,422
Nov 04, 20220.26000.26000.22000.22000.220065,500
Nov 03, 20220.25000.25000.25000.25000.25001,000
Nov 02, 20220.27000.27000.26000.26000.26004,144
Nov 01, 20220.27500.27500.27500.27500.2750-
Oct 31, 20220.28000.28000.27500.27500.27502,223
Oct 28, 20220.30000.30000.30000.30000.30002,787
Oct 27, 20220.28500.30000.28500.28500.285014,409
Oct 26, 20220.23000.28500.22000.28500.28506,790
Oct 25, 20220.23000.23000.22000.23000.230062,500
Oct 24, 20220.23000.23000.22500.22500.22507,228
Oct 21, 20220.24000.24000.23000.23000.230030,004
Oct 20, 20220.22000.22000.22000.22000.2200-
Oct 19, 20220.23000.23000.22000.22000.220011,727
Oct 18, 20220.20000.22000.17000.22000.2200217,021
Oct 17, 20220.19000.19000.19000.19000.1900-
Oct 14, 20220.20000.20000.19000.19000.19002,025
Oct 13, 20220.20000.20000.20000.20000.20001,020
Oct 12, 20220.21000.21000.21000.21000.2100-
Oct 11, 20220.22000.22000.21000.21000.21003,054
Oct 07, 20220.17500.18000.17500.18000.180015,702
Oct 06, 20220.17500.17500.17500.17500.175010,399
Oct 05, 20220.18000.18000.17000.17000.170034,019
Oct 04, 20220.17000.18000.17000.18000.180025,501
Oct 03, 20220.18000.18000.17500.17500.175058,125
Sept 30, 20220.17500.18000.17500.18000.180025,510
Sept 29, 20220.19000.19000.18000.18000.180024,515
Sept 28, 20220.19000.19000.19000.19000.19001,000
Sept 27, 20220.19500.19500.19500.19500.1950-
Sept 26, 20220.19500.19500.19500.19500.19501,466
Sept 23, 20220.19000.19000.19000.19000.1900-
Sept 22, 20220.19000.19000.19000.19000.1900-
Sept 21, 20220.19000.19000.19000.19000.1900-
Sept 20, 20220.21000.21000.19000.19000.190019,710
Sept 19, 20220.21000.21000.21000.21000.21003,022
Sept 16, 20220.20000.20000.17500.20000.200017,900
Sept 15, 20220.21000.22500.19000.22500.225013,500
Sept 14, 20220.20500.22000.20000.20000.200026,010
Sept 13, 20220.21500.22500.20000.21000.210094,714
Sept 12, 20220.22000.22000.21000.21000.210010,515
Sept 09, 20220.22000.22000.22000.22000.22001,000
Sept 08, 20220.21000.21000.21000.21000.21002,000
Sept 07, 20220.24000.24000.22000.22000.220077,735
Sept 06, 20220.25000.25000.25000.25000.2500-
Sept 02, 20220.25000.25000.25000.25000.25001,500
Sept 01, 20220.24000.24000.23000.23000.230050,158
Aug 31, 20220.26000.26000.24000.24000.24001,016
Aug 30, 20220.24000.24000.24000.24000.24002,142
Aug 29, 20220.23000.23000.23000.23000.2300-
Aug 26, 20220.23000.23000.23000.23000.23002,099
Aug 25, 20220.25000.25000.25000.25000.25003,008
Aug 24, 20220.27000.27000.24000.24000.24008,857
Aug 23, 20220.26500.26500.26000.26000.260011,500
Aug 22, 20220.28000.28000.27000.27000.27003,000
Aug 19, 20220.28500.28500.28000.28500.285025,775
Aug 18, 20220.30000.30000.30000.30000.30001,000
Aug 17, 20220.29500.30000.29500.30000.300030,501
Aug 16, 20220.28000.31500.28000.30000.300039,575
Aug 15, 20220.27000.27000.27000.27000.27001,020
Aug 12, 20220.28000.28000.28000.28000.28001,500
Aug 11, 20220.27000.27000.27000.27000.27001,503
Aug 10, 20220.27000.27000.26000.26500.265054,030
Aug 09, 20220.27000.27000.27000.27000.27006,000
Aug 08, 20220.27000.27000.27000.27000.27007,015
Aug 05, 20220.27000.27000.27000.27000.270030,505
Aug 04, 20220.26000.26000.26000.26000.26001,525
Aug 03, 20220.27000.27000.26500.26500.26503,000
Aug 02, 20220.28000.28000.23000.26500.265018,630
Jul 29, 20220.33000.33000.25000.26500.265084,505
Jul 28, 20220.29500.29500.29500.29500.29501,003
Jul 27, 20220.30000.30000.28500.28500.28507,500
Jul 26, 20220.27500.29500.26000.29500.295047,000
Jul 25, 20220.28000.28000.28000.28000.2800600
Jul 22, 20220.29500.29500.29000.29000.29007,071
Jul 21, 20220.29500.29500.29500.29500.2950500
Jul 20, 20220.27500.27500.27500.27500.27501,505
Jul 19, 20220.30000.30000.24000.28000.28006,500
Jul 18, 20220.31000.31000.31000.31000.31002,125
Jul 15, 20220.31000.31000.31000.31000.31001,000
Jul 14, 20220.27000.32000.25000.32000.320070,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...