MLLGF - Mullen Group Ltd.
Other OTC - Other OTC Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 31, 2023 | 11.49 | 11.56 | 11.49 | 11.51 | 11.51 | 3,500 |
| May 30, 2023 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | - |
| May 30, 2023 | 0.044 Dividend | |||||
| May 26, 2023 | 11.44 | 11.44 | 11.44 | 11.44 | 11.40 | - |
| May 25, 2023 | 11.44 | 11.44 | 11.44 | 11.44 | 11.40 | - |
| May 24, 2023 | 11.44 | 11.44 | 11.44 | 11.44 | 11.40 | 1,100 |
| May 23, 2023 | 11.40 | 11.40 | 11.40 | 11.40 | 11.36 | - |
| May 22, 2023 | 11.40 | 11.40 | 11.40 | 11.40 | 11.36 | - |
| May 19, 2023 | 11.40 | 11.40 | 11.40 | 11.40 | 11.36 | - |
| May 18, 2023 | 11.40 | 11.40 | 11.40 | 11.40 | 11.36 | - |
| May 17, 2023 | 11.40 | 11.40 | 11.40 | 11.40 | 11.36 | - |
| May 16, 2023 | 11.40 | 11.40 | 11.40 | 11.40 | 11.36 | - |
| May 15, 2023 | 11.40 | 11.40 | 11.40 | 11.40 | 11.36 | - |
| May 12, 2023 | 11.40 | 11.40 | 11.40 | 11.40 | 11.36 | - |
| May 11, 2023 | 11.40 | 11.40 | 11.40 | 11.40 | 11.36 | - |
| May 10, 2023 | 11.40 | 11.40 | 11.40 | 11.40 | 11.36 | - |
| May 09, 2023 | 11.40 | 11.40 | 11.40 | 11.40 | 11.36 | 100 |
| May 08, 2023 | 11.27 | 11.27 | 11.27 | 11.27 | 11.23 | - |
| May 05, 2023 | 11.27 | 11.27 | 11.27 | 11.27 | 11.23 | - |
| May 04, 2023 | 11.27 | 11.27 | 11.27 | 11.27 | 11.23 | 3,400 |
| May 03, 2023 | 11.51 | 11.51 | 11.51 | 11.51 | 11.47 | 300 |
| May 02, 2023 | 10.76 | 10.76 | 10.76 | 10.76 | 10.72 | - |
| May 01, 2023 | 10.76 | 10.76 | 10.76 | 10.76 | 10.72 | - |
| Apr 28, 2023 | 10.76 | 10.76 | 10.76 | 10.76 | 10.72 | - |
| Apr 27, 2023 | 10.76 | 10.76 | 10.76 | 10.76 | 10.72 | 100 |
| Apr 27, 2023 | 0.044 Dividend | |||||
| Apr 26, 2023 | 11.13 | 11.13 | 11.13 | 11.13 | 11.04 | - |
| Apr 25, 2023 | 11.13 | 11.13 | 11.13 | 11.13 | 11.04 | - |
| Apr 24, 2023 | 11.13 | 11.13 | 11.13 | 11.13 | 11.04 | - |
| Apr 21, 2023 | 11.13 | 11.13 | 11.13 | 11.13 | 11.04 | - |
| Apr 20, 2023 | 11.13 | 11.13 | 11.13 | 11.13 | 11.04 | - |
| Apr 19, 2023 | 11.13 | 11.13 | 11.13 | 11.13 | 11.04 | 400 |
| Apr 18, 2023 | 10.94 | 10.94 | 10.94 | 10.94 | 10.85 | - |
| Apr 17, 2023 | 10.94 | 10.94 | 10.94 | 10.94 | 10.85 | - |
| Apr 14, 2023 | 10.94 | 10.94 | 10.94 | 10.94 | 10.85 | - |
| Apr 13, 2023 | 10.94 | 10.94 | 10.94 | 10.94 | 10.85 | - |
| Apr 12, 2023 | 10.94 | 10.94 | 10.94 | 10.94 | 10.85 | 600 |
| Apr 11, 2023 | 10.94 | 10.94 | 10.94 | 10.94 | 10.85 | 1,000 |
| Apr 10, 2023 | 10.94 | 10.94 | 10.94 | 10.94 | 10.85 | 600 |
| Apr 06, 2023 | 10.94 | 10.94 | 10.94 | 10.94 | 10.85 | 2,000 |
| Apr 05, 2023 | 10.94 | 10.94 | 10.94 | 10.94 | 10.85 | - |
| Apr 04, 2023 | 10.94 | 10.94 | 10.94 | 10.94 | 10.85 | - |
| Apr 03, 2023 | 10.94 | 10.94 | 10.94 | 10.94 | 10.85 | - |
| Mar 31, 2023 | 10.94 | 10.94 | 10.94 | 10.94 | 10.85 | - |
| Mar 30, 2023 | 10.94 | 10.94 | 10.94 | 10.94 | 10.85 | 500 |
| Mar 30, 2023 | 0.044 Dividend | |||||
| Mar 29, 2023 | 10.94 | 10.94 | 10.94 | 10.94 | 10.81 | - |
| Mar 28, 2023 | 10.94 | 10.94 | 10.94 | 10.94 | 10.81 | - |
| Mar 27, 2023 | 10.94 | 10.94 | 10.94 | 10.94 | 10.81 | - |
| Mar 24, 2023 | 10.94 | 10.94 | 10.94 | 10.94 | 10.81 | - |
| Mar 23, 2023 | 10.94 | 10.94 | 10.94 | 10.94 | 10.81 | - |
| Mar 22, 2023 | 10.94 | 10.94 | 10.94 | 10.94 | 10.81 | - |
| Mar 21, 2023 | 10.94 | 10.94 | 10.94 | 10.94 | 10.81 | - |
| Mar 20, 2023 | 10.94 | 10.94 | 10.94 | 10.94 | 10.81 | 400 |
| Mar 17, 2023 | 10.94 | 10.94 | 10.94 | 10.94 | 10.81 | 1,300 |
| Mar 16, 2023 | 10.94 | 10.94 | 10.94 | 10.94 | 10.81 | - |
| Mar 15, 2023 | 10.94 | 10.94 | 10.94 | 10.94 | 10.81 | - |
| Mar 14, 2023 | 11.00 | 11.00 | 10.94 | 10.94 | 10.81 | 1,600 |
| Mar 13, 2023 | 10.78 | 10.78 | 10.76 | 10.76 | 10.63 | 200 |
| Mar 10, 2023 | 10.24 | 11.13 | 10.24 | 11.09 | 10.96 | 2,300 |
| Mar 09, 2023 | 10.80 | 10.80 | 10.80 | 10.80 | 10.67 | - |
| Mar 08, 2023 | 10.84 | 10.84 | 10.80 | 10.80 | 10.67 | 3,800 |
| Mar 07, 2023 | 10.80 | 10.80 | 10.80 | 10.80 | 10.67 | - |
| Mar 06, 2023 | 10.80 | 10.80 | 10.80 | 10.80 | 10.67 | 100 |
| Mar 03, 2023 | 10.77 | 10.77 | 10.74 | 10.74 | 10.61 | 300 |
| Mar 02, 2023 | 10.25 | 10.25 | 10.25 | 10.25 | 10.13 | - |
| Mar 01, 2023 | 10.25 | 10.25 | 10.25 | 10.25 | 10.13 | - |
| Feb 28, 2023 | 10.25 | 10.25 | 10.25 | 10.25 | 10.13 | - |
| Feb 27, 2023 | 10.25 | 10.25 | 10.25 | 10.25 | 10.13 | - |
| Feb 27, 2023 | 0.044 Dividend | |||||
| Feb 24, 2023 | 10.25 | 10.25 | 10.25 | 10.25 | 10.09 | 100 |
| Feb 23, 2023 | 10.60 | 10.60 | 10.60 | 10.60 | 10.43 | - |
| Feb 22, 2023 | 10.60 | 10.60 | 10.60 | 10.60 | 10.43 | - |
| Feb 21, 2023 | 10.60 | 10.60 | 10.60 | 10.60 | 10.43 | - |
| Feb 17, 2023 | 10.60 | 10.60 | 10.60 | 10.60 | 10.43 | - |
| Feb 16, 2023 | 10.60 | 10.60 | 10.60 | 10.60 | 10.43 | - |
| Feb 15, 2023 | 10.60 | 10.60 | 10.60 | 10.60 | 10.43 | - |
| Feb 14, 2023 | 10.60 | 10.60 | 10.60 | 10.60 | 10.43 | 600 |
| Feb 13, 2023 | 10.56 | 10.56 | 10.56 | 10.56 | 10.39 | 200 |
| Feb 10, 2023 | 10.51 | 10.51 | 10.51 | 10.51 | 10.34 | - |
| Feb 09, 2023 | 10.51 | 10.51 | 10.51 | 10.51 | 10.34 | 1,000 |
| Feb 08, 2023 | 10.68 | 10.68 | 10.68 | 10.68 | 10.51 | 100 |
| Feb 07, 2023 | 10.56 | 10.56 | 10.56 | 10.56 | 10.39 | 300 |
| Feb 06, 2023 | 10.39 | 10.39 | 10.39 | 10.39 | 10.22 | - |
| Feb 03, 2023 | 10.39 | 10.39 | 10.39 | 10.39 | 10.22 | - |
| Feb 02, 2023 | 10.39 | 10.39 | 10.39 | 10.39 | 10.22 | - |
| Feb 01, 2023 | 10.39 | 10.39 | 10.39 | 10.39 | 10.22 | - |
| Jan 31, 2023 | 10.39 | 10.39 | 10.39 | 10.39 | 10.22 | - |
| Jan 30, 2023 | 10.39 | 10.39 | 10.39 | 10.39 | 10.22 | 100 |
| Jan 30, 2023 | 0.045 Dividend | |||||
| Jan 27, 2023 | 10.52 | 10.52 | 10.52 | 10.52 | 10.31 | - |
| Jan 26, 2023 | 10.52 | 10.52 | 10.52 | 10.52 | 10.31 | - |
| Jan 25, 2023 | 10.52 | 10.52 | 10.52 | 10.52 | 10.31 | 200 |
| Jan 24, 2023 | 10.36 | 10.36 | 10.36 | 10.36 | 10.15 | 700 |
| Jan 23, 2023 | 10.10 | 10.10 | 10.10 | 10.10 | 9.90 | - |
| Jan 20, 2023 | 10.08 | 10.10 | 10.08 | 10.10 | 9.90 | 2,300 |
| Jan 19, 2023 | 10.05 | 10.05 | 10.00 | 10.00 | 9.80 | 1,000 |
| Jan 18, 2023 | 10.25 | 10.25 | 10.25 | 10.25 | 10.04 | - |
| Jan 17, 2023 | 10.53 | 10.54 | 10.25 | 10.25 | 10.04 | 11,200 |
| Jan 13, 2023 | 11.80 | 11.80 | 11.80 | 11.80 | 11.56 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.