Canada markets closed

Enzyme CAD (MLN-CAD)

CCC - CoinMarketCap. Currency in CAD
Add to watchlist
31.16+0.88 (+2.91%)
As of 11:15PM UTC. Market open.
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 05, 202430.8431.6329.8031.1631.1619,076,746
May 04, 202428.8930.8128.4030.0730.0726,093,520
May 03, 202427.9429.4727.2928.8928.8914,374,775
May 02, 202427.8829.3325.9227.9427.9436,439,394
May 01, 202429.0629.2626.6327.8827.8816,524,726
Apr 30, 202428.2934.8828.2529.0729.0731,639,431
Apr 29, 202429.3729.9928.2828.2928.299,759,257
Apr 28, 202428.9829.4328.0729.3829.386,402,448
Apr 27, 202430.3730.4328.8728.9828.986,622,174
Apr 26, 202429.7130.8728.8730.3630.3611,226,924
Apr 25, 202431.0631.6829.3829.7229.729,437,234
Apr 24, 202432.3632.5230.9231.0631.066,692,872
Apr 23, 202432.3334.9532.0632.3632.3617,008,285
Apr 22, 202432.3134.2032.0132.3432.3413,881,789
Apr 21, 202430.8632.6130.4832.3332.3312,154,071
Apr 20, 202429.5331.7527.9030.8830.8813,870,144
Apr 19, 202428.4330.0227.6829.5429.5412,168,363
Apr 18, 202430.1530.2827.6328.4328.4317,572,302
Apr 17, 202429.9830.3728.1230.1530.1521,626,851
Apr 16, 202430.2031.1528.6229.9829.9817,079,260
Apr 15, 202428.4730.9126.9230.2030.2036,405,065
Apr 14, 202432.1132.6426.0128.4628.4644,462,110
Apr 13, 202435.3937.2931.5932.1132.1138,367,048
Apr 12, 202435.2037.1234.9035.3935.3918,552,618
Apr 11, 202435.8638.4134.3435.2035.2041,713,900
Apr 10, 202434.3938.3833.7635.8635.8626,916,401
Apr 09, 202436.0136.2134.1334.4034.4022,380,984
Apr 08, 202433.1942.9032.9236.0436.0454,123,635
Apr 07, 202432.3434.1732.3133.2033.2020,003,725
Apr 06, 202434.1634.1831.8332.3632.3630,231,142
Apr 05, 202433.3936.0432.5234.1834.1840,416,748
Apr 04, 202432.9234.8431.8233.3933.3919,121,860
Apr 03, 202435.3235.5532.6932.9232.9212,345,783
Apr 02, 202436.6937.5634.4435.3235.3214,462,117
Apr 01, 202434.8143.4234.2136.7036.7035,978,292
Mar 31, 202435.7936.3833.4034.8134.8122,683,005
Mar 30, 202435.9236.3234.6235.7935.7911,363,525
Mar 29, 202438.2738.2735.6235.9235.9224,104,295
Mar 28, 202435.1346.0134.5638.3038.3054,045,936
Mar 27, 202435.3737.3434.6635.1335.1316,945,945
Mar 26, 202435.7636.5834.6035.3635.3623,972,469
Mar 25, 202438.6738.6734.4235.8235.8223,287,400
Mar 24, 202443.8243.8235.5238.6838.6863,285,081
Mar 23, 202428.9646.9528.8543.8243.82202,264,281
Mar 22, 202428.2431.4127.5328.9628.9629,465,818
Mar 21, 202427.8028.5726.3328.2428.2420,409,431
Mar 20, 202430.0430.3827.3027.8027.8027,423,992
Mar 19, 202430.5831.7928.9430.0430.0421,253,407
Mar 18, 202429.8831.4029.0530.5830.5826,436,484
Mar 17, 202431.2833.0529.2829.8829.8821,007,892
Mar 16, 202434.6434.9230.5331.3031.3025,935,051
Mar 15, 202435.5436.2732.7934.6634.6617,061,071
Mar 14, 202435.1736.3934.0735.5235.5222,684,070
Mar 13, 202432.9535.2331.8835.1935.1924,574,195
Mar 12, 202432.3033.5430.9332.9432.9414,126,055
Mar 11, 202433.1833.3931.0532.3032.3014,947,537
Mar 10, 202432.6833.3532.1233.1733.175,084,405
Mar 09, 202432.6033.6331.2032.6932.6917,121,851
Mar 08, 202430.9932.9130.3932.6632.6613,160,212
Mar 07, 202428.8831.5828.2830.9830.9818,570,216
Mar 06, 202430.4732.3027.0628.8828.8832,203,797
Mar 05, 202428.9731.1128.4830.4730.476,149,046
Mar 04, 202429.3229.6228.0428.9628.964,309,659
Mar 03, 202427.8929.4527.6729.3029.305,084,764
Mar 02, 202426.9127.9326.9127.8727.872,367,260
Mar 01, 202426.9828.0226.4326.9226.923,119,199
Feb 29, 202426.7827.7426.2626.9726.973,350,672
Feb 28, 202425.8727.1425.8726.7826.783,244,309
Feb 27, 202425.5426.0725.1125.8925.891,882,734
Feb 26, 202425.2125.6225.1425.5625.561,537,073
Feb 25, 202424.6225.7624.2825.2125.212,472,143
Feb 24, 202424.5125.4124.3124.6324.632,531,455
Feb 23, 202424.2425.2723.7824.4924.492,041,718
Feb 22, 202424.9725.2123.5424.2524.251,840,192
Feb 21, 202425.5225.5524.1224.9724.972,276,860
Feb 20, 202425.1925.7125.1725.5225.521,817,762
Feb 19, 202424.7525.4124.4625.2025.201,688,689
Feb 18, 202424.6825.4924.3924.7224.722,498,735
Feb 17, 202424.5524.7924.3124.6924.692,304,646
Feb 16, 202424.9125.4724.4224.5424.542,091,345
Feb 15, 202424.4924.9724.3424.9124.911,546,125
Feb 14, 202424.2224.4224.1524.4924.491,447,187
Feb 13, 202423.8724.3223.6924.2024.201,537,108
Feb 12, 202424.2324.5423.8123.8623.861,462,192
Feb 11, 202424.3724.5224.1224.2224.221,734,387
Feb 10, 202423.7224.3923.5024.3724.372,288,318
Feb 09, 202423.4723.8523.4323.7223.721,933,503
Feb 08, 202422.7123.5422.6323.4723.471,615,741
Feb 07, 202422.8622.9822.6922.7022.701,363,653
Feb 06, 202423.0323.2222.8022.8722.871,536,994
Feb 05, 202423.9024.6223.0023.0223.023,071,824
Feb 04, 202423.0324.0623.0323.8923.892,426,294
Feb 03, 202422.2423.6222.2323.0323.032,062,684
Feb 02, 202422.1922.8121.7322.2422.242,419,265
Feb 01, 202423.1823.2521.8922.2022.202,207,938
Jan 31, 202423.8824.0023.1723.1923.193,051,439
Jan 30, 202423.5724.3023.4923.8823.882,107,881
Jan 29, 202424.1424.4623.5323.5623.562,285,420
Jan 28, 202424.0827.3323.7424.1324.1313,090,013
Jan 27, 202423.6624.1323.4724.0824.081,657,263
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...