Canada markets closed

Minehub Technologies Inc. (MHUB.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.25000.0000 (0.00%)
At close: 03:15PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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
May 12, 20220.48000.48000.40000.42500.425036,888
May 11, 20220.49000.49000.49000.49000.49001,507
May 10, 20220.48000.51000.48000.50000.50003,420
May 09, 20220.52000.52000.46000.49000.490032,079
May 06, 20220.52000.54000.52000.54000.540010,500
May 05, 20220.57000.57000.54000.54000.5400217,845
May 04, 20220.60000.60000.57000.57000.57008,400
May 03, 20220.64000.64000.54000.58000.580056,004
May 02, 20220.62000.70000.62000.64000.640018,251
Apr 29, 20220.64000.64000.64000.64000.64001,293
Apr 28, 20220.63000.66000.60000.66000.66002,020
Apr 27, 20220.65000.65000.55000.60000.600041,755
Apr 26, 20220.55000.65000.55000.65000.650068,139
Apr 25, 20220.67000.67000.60000.60000.600056,333
Apr 22, 20220.70000.70000.67000.67000.670022,800
Apr 21, 20220.74000.74000.72000.73000.730015,372
Apr 20, 20220.74000.75000.74000.75000.750016,933
Apr 19, 20220.75000.75000.70000.70000.700021,044
Apr 18, 20220.77000.77000.75000.76000.760012,099
Apr 14, 20220.81000.81000.79000.81000.810015,009
Apr 13, 20220.73000.75000.72000.75000.75007,285
Apr 12, 20220.72000.72000.72000.72000.72002,067
Apr 11, 20220.74000.74000.70000.70000.700040,976
Apr 08, 20220.75000.75000.75000.75000.7500-
Apr 07, 20220.73000.75000.73000.75000.750010,112
Apr 06, 20220.78000.78000.71000.71000.710059,465
Apr 05, 20220.80000.80000.72000.75000.7500119,616
Apr 04, 20220.83000.83000.80000.80000.800026,805
Apr 01, 20220.85000.85000.85000.85000.85001,046
Mar 31, 20220.84000.86000.80000.85000.850025,518
Mar 30, 20220.89000.89000.83000.83000.830019,586
Mar 29, 20220.83000.90000.81000.88000.8800110,300
Mar 28, 20220.85000.85000.83000.83000.830057,843
Mar 25, 20220.92000.92000.88000.88000.88006,836
Mar 24, 20220.91000.91000.90000.90000.900012,192
Mar 23, 20220.95000.95000.91000.93000.93008,035
Mar 22, 20220.94000.95000.93000.95000.950021,021
Mar 21, 20220.91000.94000.91000.94000.940020,861
Mar 18, 20220.90000.90000.84000.90000.900052,605
Mar 17, 20220.90000.90000.87000.87000.87006,118
Mar 16, 20220.90000.90000.83000.83000.830017,105
Mar 15, 20220.90000.90000.90000.90000.9000-
Mar 14, 20220.91000.93000.90000.90000.900019,242
Mar 11, 20220.89000.92000.89000.92000.920066,527
Mar 10, 20220.88000.90000.88000.90000.900026,873
Mar 09, 20220.91000.94000.88000.89000.890022,720
Mar 08, 20220.81000.92000.75000.92000.9200110,966
Mar 07, 20220.95000.95000.85000.85000.850086,307
Mar 04, 20220.96000.96000.95000.95000.95007,522
Mar 03, 20220.99001.00000.99001.00001.000018,557
Mar 02, 20221.00001.00000.99000.99000.990055,461
Mar 01, 20221.00001.00000.99001.00001.00004,607
Feb 28, 20220.99000.99000.95000.99000.990044,745
Feb 25, 20220.94000.97000.93000.97000.970051,627
Feb 24, 20220.99000.99000.91000.95000.950069,791
Feb 23, 20221.08001.15001.01001.01001.010051,650
Feb 22, 20221.09001.12001.06001.12001.120035,052
Feb 18, 20221.08001.13001.08001.13001.1300106,398
Feb 17, 20221.12001.13001.08001.08001.080032,880
Feb 16, 20221.15001.15001.10001.11001.1100275,025
Feb 15, 20221.11001.13001.10001.10001.100084,667
Feb 14, 20221.08001.10001.05001.05001.050062,639
Feb 11, 20221.02001.10001.02001.06001.0600110,935
Feb 10, 20221.03001.03001.00001.02001.020060,964
Feb 09, 20220.97001.02000.97001.01001.010048,069
Feb 08, 20220.93001.00000.93001.00001.000034,710
Feb 07, 20220.87000.91000.84000.91000.910022,572
Feb 04, 20220.87000.87000.85000.85000.850021,249
Feb 03, 20220.90000.92000.88000.88000.88004,557
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...