Canada markets closed

Minehub Technologies Inc. (MHUB.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.2750-0.0250 (-8.33%)
At close: 10:37AM EDT
Time Period:
May 26, 2023 - May 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 24, 20240.29500.29500.27500.27500.275028,658
May 23, 20240.25500.30000.25500.30000.3000131,034
May 22, 20240.25500.25500.25500.25500.25503,005
May 21, 20240.24500.25500.24000.25500.255033,527
May 17, 20240.26500.26500.25000.25000.2500183,500
May 16, 20240.23000.25000.23000.25000.2500103,000
May 15, 20240.25000.25000.20500.20500.205042,000
May 14, 20240.21500.25000.20500.25000.2500148,190
May 13, 20240.20500.21500.20000.21500.215072,000
May 10, 20240.21500.21500.20000.20000.200088,001
May 09, 20240.20000.21000.19000.21000.210093,000
May 08, 20240.20000.21500.18500.18500.185057,000
May 07, 20240.22000.22000.20000.20000.200027,690
May 06, 20240.18000.22000.18000.22000.220034,000
May 03, 20240.17500.18500.17500.18500.185039,500
May 02, 20240.17500.17500.17500.17500.175020,100
May 01, 20240.19000.19000.17500.17500.1750108,000
Apr 30, 20240.18500.18500.17500.17500.175079,000
Apr 29, 20240.18500.20000.18500.18500.1850137,100
Apr 26, 20240.20500.21500.19500.19500.195040,000
Apr 25, 20240.17000.20000.17000.20000.2000261,527
Apr 24, 20240.16500.17500.16500.17500.1750171,500
Apr 23, 20240.16500.17000.16500.16500.1650319,125
Apr 22, 20240.16500.17000.16500.16500.1650198,020
Apr 19, 20240.17000.17500.16500.17000.1700230,500
Apr 18, 20240.18500.19000.17500.17500.175049,825
Apr 17, 20240.20000.20000.18500.18500.185082,200
Apr 16, 20240.21500.21500.19000.19000.190042,500
Apr 15, 20240.22000.22000.20500.20500.205079,740
Apr 12, 20240.22000.22000.21000.21000.210011,400
Apr 11, 20240.22000.23000.22000.23000.230016,660
Apr 10, 20240.24000.24500.23000.23000.230020,000
Apr 09, 20240.24000.27000.24000.24000.240078,323
Apr 08, 20240.27000.27000.22500.22500.225024,040
Apr 05, 20240.27000.27000.27000.27000.27008,000
Apr 04, 20240.30000.30000.25000.25000.25009,520
Apr 03, 20240.28000.28000.23000.25500.255054,419
Apr 02, 20240.20000.35000.20000.30000.3000164,615
Apr 01, 20240.19000.20000.16500.20000.2000192,307
Mar 28, 20240.17500.19000.17000.17000.1700163,944
Mar 27, 20240.18000.18000.17000.17000.170064,500
Mar 26, 20240.17500.17500.17000.17000.170052,500
Mar 25, 20240.19000.19000.17000.18000.180057,000
Mar 22, 20240.18000.19000.18000.18000.180050,700
Mar 21, 20240.18000.18000.18000.18000.180064,020
Mar 20, 20240.18000.18000.18000.18000.180076,348
Mar 19, 20240.18500.19000.17500.18000.180032,250
Mar 18, 20240.18000.18500.17000.18500.18507,225
Mar 15, 20240.17000.17000.17000.17000.170013,150
Mar 14, 20240.18000.18500.17000.17000.1700443,000
Mar 13, 20240.18000.19000.17000.19000.1900132,000
Mar 12, 20240.16500.20000.16000.18000.180097,500
Mar 11, 20240.18000.18000.18000.18000.180027,700
Mar 08, 20240.18000.20000.18000.18000.180011,650
Mar 07, 20240.18000.25000.18000.20000.200018,200
Mar 06, 20240.20000.20000.18000.18000.180010,001
Mar 05, 20240.20000.20000.18000.19000.1900371,533
Mar 04, 20240.19000.22000.19000.21500.215010,500
Mar 01, 20240.19500.19500.19500.19500.19505,001
Mar 01, 20241:2 Stock Split
Feb 29, 20240.18000.21000.18000.20000.200066,210
Feb 28, 20240.19000.21000.18000.20000.2000364,375
Feb 27, 20240.20000.20000.19000.19000.190019,005
Feb 26, 20240.20000.20000.19000.20000.20007,000
Feb 23, 20240.20000.26000.18000.20000.20002,134,083
Feb 22, 20240.20000.20000.20000.20000.200017,750
Feb 21, 20240.20000.20000.18000.20000.200034,250
Feb 20, 20240.21000.21000.20000.20000.200050,750
Feb 16, 20240.20000.21000.20000.20000.200017,875
Feb 15, 20240.21000.21000.20000.21000.210021,750
Feb 14, 20240.24000.24000.21000.21000.210054,008
Feb 13, 20240.23000.24000.22000.24000.240019,650
Feb 12, 20240.20000.23000.20000.23000.230010,204
Feb 09, 20240.23000.23000.20000.20000.2000113,500
Feb 08, 20240.24000.24000.22000.22000.220087,000
Feb 07, 20240.24000.24000.23000.23000.230033,250
Feb 06, 20240.22000.22000.22000.22000.2200-
Feb 05, 20240.22000.22000.22000.22000.2200-
Feb 02, 20240.24000.24000.22000.22000.220030,752
Feb 01, 20240.22000.23000.22000.23000.230044,250
Jan 31, 20240.21000.23000.20000.21000.210084,750
Jan 30, 20240.20000.21000.20000.21000.2100243,250
Jan 29, 20240.22000.23000.20000.20000.2000101,060
Jan 26, 20240.24000.24000.21000.21000.21009,000
Jan 25, 20240.22000.23000.22000.22000.220023,300
Jan 24, 20240.23000.23000.23000.23000.23003,250
Jan 23, 20240.22000.22000.22000.22000.220010,550
Jan 22, 20240.24000.24000.22000.22000.220078,002
Jan 19, 20240.25000.25000.21000.23000.2300104,588
Jan 18, 20240.25000.27000.24000.26000.260050,685
Jan 17, 20240.24000.24000.22000.23000.230039,737
Jan 16, 20240.24000.26000.24000.25000.250060,750
Jan 15, 20240.22000.23000.22000.22000.220016,774
Jan 12, 20240.22000.23000.20000.21000.210086,500
Jan 11, 20240.24000.24000.22000.22000.22009,575
Jan 10, 20240.23000.25000.23000.24000.240077,460
Jan 09, 20240.23000.23000.22000.22000.220024,250
Jan 08, 20240.24000.24000.23000.23000.230063,250
Jan 05, 20240.22000.23000.22000.23000.230048,200
Jan 04, 20240.22000.23000.22000.22000.220033,132
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...