MustGrow Biologics Corp. (MGRO.V) TSXV

0.62

-0.01(-1.61%)

Updated at January 14 02:42PM

Currency In CAD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	0.6	0.62	0.62	0.62	0.6	15,501
January 12, 2026	0.65	0.61	0.61	0.65	0.6	11,812
January 09, 2026	0.62	0.61	0.61	0.63	0.61	52,500
January 08, 2026	0.6	0.62	0.62	0.64	0.57	112,800
January 07, 2026	0.67	0.62	0.62	0.75	0.59	240,000
January 06, 2026	0.63	0.67	0.67	0.67	0.62	42,300
January 05, 2026	0.61	0.61	0.61	0.61	0.54	46,168
January 02, 2026	0.58	0.63	0.63	0.67	0.58	26,849
December 31, 2025	0.66	0.63	0.63	0.66	0.63	20,521
December 30, 2025	0.67	0.65	0.65	0.69	0.62	55,230
December 29, 2025	0.65	0.67	0.67	0.7	0.65	10,857
December 23, 2025	0.7	0.66	0.66	0.7	0.65	18,700
December 22, 2025	0.7	0.71	0.71	0.78	0.68	102,300
December 19, 2025	0.64	0.68	0.68	0.75	0.64	70,900
December 18, 2025	0.58	0.63	0.63	0.7	0.58	93,000
December 17, 2025	0.55	0.57	0.57	0.57	0.54	2,517
December 16, 2025	0.56	0.55	0.55	0.56	0.55	35,515
December 15, 2025	0.56	0.54	0.54	0.56	0.54	4,003
December 12, 2025	0.57	0.55	0.55	0.58	0.55	23,449
December 11, 2025	0.57	0.57	0.57	0.57	0.57	8,200
December 10, 2025	0.56	0.54	0.54	0.57	0.54	87,100
December 09, 2025	0.59	0.56	0.56	0.59	0.55	46,700
December 08, 2025	0.56	0.57	0.57	0.58	0.56	62,200
December 05, 2025	0.6	0.64	0.64	0.64	0.6	13,400
December 04, 2025	0.62	0.6	0.6	0.62	0.6	3,335
December 03, 2025	0.59	0.59	0.59	0.59	0.59	7,000
December 02, 2025	0.6	0.59	0.59	0.6	0.59	20,300
December 01, 2025	0.63	0.6	0.6	0.63	0.6	2,122
November 28, 2025	0.58	0.6	0.6	0.62	0.54	26,500
November 27, 2025	0.63	0.63	0.63	0.63	0.63	51,569
November 26, 2025	0.6	0.63	0.63	0.63	0.53	51,569
November 25, 2025	0.56	0.59	0.59	0.6	0.5	60,015
November 24, 2025	0.6	0.56	0.56	0.6	0.56	19,100
November 21, 2025	0.61	0.58	0.58	0.61	0.58	5,536
November 20, 2025	0.65	0.65	0.65	0.65	0.65	4,237
November 19, 2025	0.62	0.64	0.64	0.64	0.62	19,700
November 18, 2025	0.59	0.65	0.65	0.65	0.59	45,900
November 17, 2025	0.61	0.54	0.54	0.61	0.54	52,816
November 14, 2025	0.64	0.61	0.61	0.64	0.61	3,600
November 13, 2025	0.66	0.64	0.64	0.66	0.64	5,420
November 12, 2025	0.68	0.66	0.66	0.68	0.66	26,000
November 11, 2025	0.68	0.66	0.66	0.68	0.66	18,500
November 10, 2025	0.68	0.67	0.67	0.68	0.67	7,107
November 07, 2025	0.69	0.69	0.69	0.69	0.69	2,518
November 06, 2025	0.69	0.69	0.69	0.69	0.69	0
November 05, 2025	0.67	0.69	0.69	0.69	0.66	2,518
November 04, 2025	0.67	0.67	0.67	0.67	0.66	59,500
November 03, 2025	0.69	0.71	0.71	0.71	0.69	29,500
October 31, 2025	0.68	0.69	0.69	0.69	0.67	12,500
October 30, 2025	0.75	0.68	0.68	0.75	0.68	21,000
October 29, 2025	0.72	0.71	0.71	0.72	0.71	2,016
October 28, 2025	0.72	0.72	0.72	0.72	0.72	500
October 27, 2025	0.69	0.7	0.7	0.7	0.69	2,000
October 24, 2025	0.69	0.69	0.69	0.69	0.69	2,000
October 23, 2025	0.67	0.66	0.66	0.67	0.66	32,100
October 22, 2025	0.73	0.68	0.68	0.73	0.68	27,000
October 21, 2025	0.74	0.74	0.74	0.74	0.74	1,000
October 20, 2025	0.78	0.75	0.75	0.78	0.75	2,410
October 17, 2025	0.8	0.8	0.8	0.8	0.8	5,953
October 16, 2025	0.72	0.81	0.81	0.83	0.72	52,526