Canada markets closed

Moolec Science SA (MLEC)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
1.20000.0000 (0.00%)
At close: 04:00PM EDT
1.2300 +0.03 (+2.50%)
After hours: 07:26PM EDT
Time Period:
May 17, 2023 - May 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 20241.18001.28001.17001.20001.200046,212
May 16, 20241.25001.25001.19001.20001.200065,900
May 15, 20241.29001.30001.20001.24001.2400115,400
May 14, 20241.25001.35001.20001.26001.2600119,500
May 13, 20241.28001.32001.10001.26001.2600230,700
May 10, 20241.29501.35001.26001.30001.300060,900
May 09, 20241.36001.36001.29001.32001.320052,300
May 08, 20241.36001.39001.32001.35001.3500103,200
May 07, 20241.37001.41001.32001.40001.400095,800
May 06, 20241.42001.43001.34001.39001.3900146,500
May 03, 20241.40001.45001.33001.41001.4100228,900
May 02, 20241.27001.40001.24001.35001.3500366,900
May 01, 20241.37001.38701.25001.34001.3400377,000
Apr 30, 20241.43001.50701.35001.42001.42003,268,700
Apr 29, 20241.45001.48001.36001.37001.3700211,300
Apr 26, 20241.37001.51001.33401.45001.4500308,800
Apr 25, 20241.39001.46001.30001.42001.4200320,800
Apr 24, 20241.68001.71001.36001.46001.4600909,700
Apr 23, 20242.15002.15001.67001.73001.73003,161,000
Apr 22, 20242.97003.25002.10002.47002.470079,683,000
Apr 19, 20241.16001.40001.16001.40001.4000217,800
Apr 18, 20241.44002.17001.30001.38001.38003,284,200
Apr 17, 20241.40001.55001.30001.41001.410092,900
Apr 16, 20241.20001.43501.20001.30001.300074,300
Apr 15, 20241.15601.15601.15001.15001.15001,100
Apr 12, 20241.19001.20001.16501.20001.200018,200
Apr 11, 20241.22001.22001.17501.19001.19007,500
Apr 10, 20241.24001.29601.20901.20901.209031,600
Apr 09, 20241.24601.27001.22001.22001.22006,600
Apr 08, 20241.27901.27901.22001.25001.25001,700
Apr 05, 20241.27001.35001.20001.21001.210019,100
Apr 04, 20241.33401.36001.31001.31001.31004,900
Apr 03, 20241.41001.41001.32601.32601.32605,400
Apr 02, 20241.32001.38001.30001.38001.380011,600
Apr 01, 20241.42001.42001.34001.34001.340011,800
Mar 28, 20241.31001.41001.31001.38001.380020,500
Mar 27, 20241.38001.41001.34301.38001.380010,600
Mar 26, 20241.45301.46001.32001.41001.41003,700
Mar 25, 20241.39001.45001.35201.41001.41009,400
Mar 22, 20241.39001.60001.36001.40001.400034,900
Mar 21, 20241.46001.60001.24001.28001.280067,600
Mar 20, 20241.45001.54001.45001.54001.54004,900
Mar 19, 20241.61001.61001.46001.50001.500027,800
Mar 18, 20241.62001.65001.60001.65001.650011,600
Mar 15, 20241.59001.74001.59001.63001.63008,700
Mar 14, 20241.63501.68501.63501.66001.66003,300
Mar 13, 20241.65501.68001.63001.63001.630010,800
Mar 12, 20241.73001.73001.63001.66001.66004,100
Mar 11, 20241.60001.75201.59201.63001.630012,600
Mar 08, 20241.68001.69001.65001.69001.69005,800
Mar 07, 20241.66001.67501.66001.67501.67503,800
Mar 06, 20241.74001.74001.68001.73801.73805,600
Mar 05, 20241.73901.74801.65001.74001.74002,800
Mar 04, 20241.78001.85001.70001.76001.760013,700
Mar 01, 20241.65001.80001.65001.78001.78004,700
Feb 29, 20241.75001.81001.70001.80001.80006,500
Feb 28, 20241.69001.83001.58001.75001.750010,500
Feb 27, 20241.61001.72001.59001.65001.650011,400
Feb 26, 20241.69501.69501.61501.64001.64003,900
Feb 23, 20241.73001.73001.63001.64001.640017,200
Feb 22, 20241.75001.76601.69001.75001.75006,800
Feb 21, 20241.81001.83001.74001.75001.75005,800
Feb 20, 20241.81002.00001.80001.87501.87506,200
Feb 16, 20241.80001.92501.80001.92501.925015,100
Feb 15, 20241.78301.83001.78001.80001.80005,000
Feb 14, 20241.74001.81001.74001.79001.79003,000
Feb 13, 20241.76001.81001.70001.81001.810020,800
Feb 12, 20241.90002.00101.85001.86001.860017,500
Feb 09, 20241.87002.01001.80001.83001.830016,100
Feb 08, 20241.92001.96001.87001.87001.87008,700
Feb 07, 20241.93002.06901.92001.92001.92005,000
Feb 06, 20241.88002.20001.88002.05202.052015,400
Feb 05, 20241.95001.99001.87001.99001.99003,200
Feb 02, 20241.89002.02001.89002.02002.02004,900
Feb 01, 20241.90002.10001.74001.99001.990033,600
Jan 31, 20241.82002.07401.82001.98001.980055,600
Jan 30, 20241.86002.00001.80001.91001.910017,800
Jan 29, 20241.78001.83001.72001.82001.82006,800
Jan 26, 20241.78001.88001.77001.83001.83009,000
Jan 25, 20241.78501.90001.72001.81001.810032,400
Jan 24, 20241.89001.92001.72201.81001.810022,600
Jan 23, 20241.88001.95001.85001.85001.850016,300
Jan 22, 20242.00002.00001.90001.93001.93008,900
Jan 19, 20241.91002.09001.91002.01002.010049,800
Jan 18, 20242.11002.15001.86001.96801.968074,500
Jan 17, 20242.21002.21002.12002.15002.150047,300
Jan 16, 20242.15002.34002.13002.25002.2500168,100
Jan 12, 20242.47002.70002.41002.45002.4500488,800
Jan 11, 20242.64003.00002.46002.53002.530019,143,900
Jan 10, 20242.25002.34001.90002.00002.000016,300
Jan 09, 20242.49002.53002.21002.31002.310013,200
Jan 08, 20242.28002.42502.28002.38402.38406,900
Jan 05, 20242.37002.37002.35002.35002.35002,200
Jan 04, 20242.45002.45002.35002.35002.35001,500
Jan 03, 20242.46002.46802.35002.46802.46803,300
Jan 02, 20242.50002.50002.40002.42502.42502,500
Dec 29, 20232.40002.46002.40002.46002.4600200
Dec 28, 20232.39002.49002.38002.38002.38008,800
Dec 27, 20232.42502.42502.42502.42502.42501,000
Dec 26, 20232.40002.40002.40002.40002.40003,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...