Canada markets open in 1 hour 32 minutes

Minehub Technologies Inc. (MHUB.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.1700-0.0100 (-5.56%)
At close: 03:08PM EDT
Time Period:
Oct 06, 2021 - Oct 06, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
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
Jul 13, 20220.30000.32500.25000.25000.2500138,730
Jul 12, 20220.33000.33000.33000.33000.33001,527
Jul 11, 20220.33000.39000.31000.39000.390038,556
Jul 08, 20220.40000.40000.35000.35000.35001,500
Jul 07, 20220.31000.35000.26500.26500.265037,799
Jul 06, 20220.34000.34000.31000.31000.31008,000
Jul 05, 20220.24000.34000.23500.34000.3400131,656
Jul 04, 20220.27000.28000.24000.24000.240038,350
Jun 30, 20220.25000.25000.25000.25000.25001,009
Jun 29, 20220.25000.25000.25000.25000.25001,430
Jun 28, 20220.25000.25000.25000.25000.250039,500
Jun 27, 20220.25000.25000.25000.25000.250011,560
Jun 24, 20220.25000.25000.22000.25000.250065,500
Jun 23, 20220.29000.29000.24000.25000.250057,721
Jun 22, 20220.28500.28500.28500.28500.2850-
Jun 21, 20220.32000.32000.28000.28500.285031,500
Jun 20, 20220.30000.30500.30000.30000.300020,640
Jun 17, 20220.33000.33000.30000.30000.30009,000
Jun 16, 20220.31500.31500.30000.30000.300033,750
Jun 15, 20220.35000.35000.30000.33000.3300143,503
Jun 14, 20220.33000.35000.29000.34000.3400190,200
Jun 13, 20220.37000.37000.34000.34000.340014,293
Jun 10, 20220.39000.39000.38000.38000.38003,500
Jun 09, 20220.44500.44500.37000.38500.3850184,780
Jun 08, 20220.45000.47500.45000.45000.450073,826
Jun 07, 20220.40000.42000.40000.41500.415024,000
Jun 06, 20220.43000.43000.40000.40000.400054,565
Jun 03, 20220.43000.43000.40000.41000.410012,560
Jun 02, 20220.44000.44000.43000.43500.43502,516
Jun 01, 20220.45000.45000.45000.45000.45008,326
May 31, 20220.41500.41500.41500.41500.4150-
May 30, 20220.41500.41500.41500.41500.4150-
May 27, 20220.41500.41500.41500.41500.4150-
May 26, 20220.41500.41500.41500.41500.4150-
May 25, 20220.41500.41500.41500.41500.4150-
May 24, 20220.44500.44500.41500.41500.41502,980
May 20, 20220.43000.43000.43000.43000.43001,500
May 19, 20220.40000.42000.40000.42000.420025,654
May 18, 20220.41500.41500.41500.41500.41501,000
May 17, 20220.45000.45000.41500.42000.42005,096
May 16, 20220.45000.45000.41500.41500.41502,040
May 13, 20220.43500.43500.43500.43500.43501,236
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...