MustGrow Biologics Corp. MGRO
TSXV · Canada · Process Industries
CAD 0.4400+0.05 (+12.82%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 0.44 | +12.82% | CAD 0.39 | CAD 0.46 | CAD 0.39 | 122.99K |
| 2026-09-30 | CAD 0.39 | +2.63% | CAD 0.39 | CAD 0.39 | CAD 0.39 | 2.30K |
| 2026-09-29 | CAD 0.38 | -2.56% | CAD 0.39 | CAD 0.40 | CAD 0.35 | 57.10K |
| 2026-09-28 | CAD 0.39 | -6.02% | CAD 0.41 | CAD 0.41 | CAD 0.39 | 33.40K |
| 2026-09-25 | CAD 0.41 | -1.19% | CAD 0.42 | CAD 0.42 | CAD 0.41 | 3.10K |
| 2026-09-24 | CAD 0.42 | +1.20% | CAD 0.43 | CAD 0.43 | CAD 0.42 | 4.70K |
| 2026-09-23 | CAD 0.41 | -5.68% | CAD 0.42 | CAD 0.42 | CAD 0.41 | 4.50K |
| 2026-09-22 | CAD 0.44 | 0.00% | CAD 0.44 | CAD 0.44 | CAD 0.44 | 0 |
| 2026-09-21 | CAD 0.44 | +4.76% | CAD 0.45 | CAD 0.45 | CAD 0.43 | 17.40K |
| 2026-09-18 | CAD 0.42 | -6.67% | CAD 0.42 | CAD 0.42 | CAD 0.42 | 2.30K |
| 2026-09-17 | CAD 0.45 | +7.14% | CAD 0.45 | CAD 0.45 | CAD 0.45 | 3.80K |
| 2026-09-16 | CAD 0.42 | +2.44% | CAD 0.45 | CAD 0.46 | CAD 0.42 | 38.80K |
| 2026-09-15 | CAD 0.41 | -1.20% | CAD 0.43 | CAD 0.43 | CAD 0.41 | 12.90K |
| 2026-09-14 | CAD 0.41 | -4.60% | CAD 0.43 | CAD 0.43 | CAD 0.41 | 5.60K |
| 2026-09-11 | CAD 0.44 | +1.16% | CAD 0.41 | CAD 0.44 | CAD 0.41 | 24.20K |
| 2026-09-10 | CAD 0.43 | 0.00% | CAD 0.40 | CAD 0.47 | CAD 0.40 | 19.60K |
| 2026-09-09 | CAD 0.43 | +4.88% | CAD 0.45 | CAD 0.45 | CAD 0.42 | 11.90K |
| 2026-09-08 | CAD 0.41 | -1.20% | CAD 0.41 | CAD 0.41 | CAD 0.41 | 2.10K |
| 2026-09-04 | CAD 0.41 | +3.75% | CAD 0.41 | CAD 0.41 | CAD 0.40 | 71.20K |
| 2026-09-03 | CAD 0.40 | -2.44% | CAD 0.41 | CAD 0.41 | CAD 0.40 | 29.80K |
| 2026-09-02 | CAD 0.41 | -8.89% | CAD 0.44 | CAD 0.44 | CAD 0.40 | 51.00K |
| 2026-09-01 | CAD 0.45 | -1.10% | CAD 0.46 | CAD 0.46 | CAD 0.44 | 19.50K |
| 2026-08-31 | CAD 0.46 | -4.21% | CAD 0.47 | CAD 0.47 | CAD 0.44 | 11.00K |
| 2026-08-28 | CAD 0.47 | +5.56% | CAD 0.48 | CAD 0.48 | CAD 0.47 | 11.60K |
| 2026-08-27 | CAD 0.45 | -7.22% | CAD 0.47 | CAD 0.47 | CAD 0.45 | 22.50K |
| 2026-08-26 | CAD 0.49 | +3.19% | CAD 0.49 | CAD 0.49 | CAD 0.47 | 12.10K |
| 2026-08-25 | CAD 0.47 | +4.44% | CAD 0.46 | CAD 0.47 | CAD 0.46 | 52.60K |
| 2026-08-24 | CAD 0.45 | -10.00% | CAD 0.47 | CAD 0.49 | CAD 0.45 | 37.80K |
| 2026-08-21 | CAD 0.50 | +13.64% | CAD 0.47 | CAD 0.50 | CAD 0.47 | 119.10K |
| 2026-08-20 | CAD 0.44 | +1.15% | CAD 0.44 | CAD 0.44 | CAD 0.42 | 30.30K |
| 2026-08-19 | CAD 0.44 | +4.82% | CAD 0.42 | CAD 0.44 | CAD 0.42 | 14.40K |
| 2026-08-18 | CAD 0.41 | -9.78% | CAD 0.43 | CAD 0.43 | CAD 0.41 | 24.40K |
| 2026-08-17 | CAD 0.46 | +4.55% | CAD 0.44 | CAD 0.46 | CAD 0.44 | 69.00K |
| 2026-08-14 | CAD 0.44 | +4.76% | CAD 0.43 | CAD 0.45 | CAD 0.42 | 76.50K |
| 2026-08-13 | CAD 0.42 | 0.00% | CAD 0.44 | CAD 0.44 | CAD 0.40 | 100.40K |
| 2026-08-12 | CAD 0.42 | -1.18% | CAD 0.44 | CAD 0.44 | CAD 0.42 | 62.40K |
| 2026-08-11 | CAD 0.43 | -1.16% | CAD 0.44 | CAD 0.44 | CAD 0.41 | 23.20K |
| 2026-08-10 | CAD 0.43 | +13.16% | CAD 0.42 | CAD 0.44 | CAD 0.42 | 22.60K |
| 2026-08-07 | CAD 0.38 | +2.70% | CAD 0.37 | CAD 0.41 | CAD 0.37 | 74.00K |
| 2026-08-06 | CAD 0.37 | -2.63% | CAD 0.38 | CAD 0.38 | CAD 0.34 | 94.30K |
| 2026-08-05 | CAD 0.38 | +8.57% | CAD 0.38 | CAD 0.40 | CAD 0.37 | 29.00K |
| 2026-08-04 | CAD 0.35 | +9.38% | CAD 0.33 | CAD 0.35 | CAD 0.33 | 17.20K |
| 2026-07-31 | CAD 0.32 | +3.23% | CAD 0.32 | CAD 0.32 | CAD 0.32 | 118.10K |
| 2026-07-30 | CAD 0.31 | +1.64% | CAD 0.32 | CAD 0.32 | CAD 0.30 | 72.30K |
| 2026-07-29 | CAD 0.31 | -11.59% | CAD 0.34 | CAD 0.34 | CAD 0.29 | 152.10K |
| 2026-07-28 | CAD 0.34 | -4.17% | CAD 0.35 | CAD 0.35 | CAD 0.34 | 3.80K |
| 2026-07-27 | CAD 0.36 | -4.00% | CAD 0.38 | CAD 0.39 | CAD 0.35 | 68.40K |
| 2026-07-24 | CAD 0.38 | -1.32% | CAD 0.38 | CAD 0.38 | CAD 0.38 | 6.50K |
| 2026-07-23 | CAD 0.38 | +1.33% | CAD 0.35 | CAD 0.38 | CAD 0.35 | 21.20K |
| 2026-07-22 | CAD 0.38 | +4.17% | CAD 0.35 | CAD 0.38 | CAD 0.35 | 32.70K |
| 2026-07-21 | CAD 0.36 | +2.86% | CAD 0.35 | CAD 0.36 | CAD 0.34 | 28.30K |
| 2026-07-20 | CAD 0.35 | 0.00% | CAD 0.36 | CAD 0.36 | CAD 0.35 | 16.50K |
| 2026-07-17 | CAD 0.35 | -2.78% | CAD 0.37 | CAD 0.37 | CAD 0.35 | 30.80K |
| 2026-07-16 | CAD 0.36 | -5.26% | CAD 0.38 | CAD 0.38 | CAD 0.35 | 62.70K |
| 2026-07-15 | CAD 0.38 | -2.56% | CAD 0.39 | CAD 0.39 | CAD 0.38 | 36.70K |
| 2026-07-14 | CAD 0.39 | -2.50% | CAD 0.41 | CAD 0.43 | CAD 0.39 | 54.40K |
| 2026-07-13 | CAD 0.40 | +5.26% | CAD 0.40 | CAD 0.40 | CAD 0.40 | 56.50K |
| 2026-07-10 | CAD 0.38 | +5.56% | CAD 0.38 | CAD 0.38 | CAD 0.38 | 600 |
| 2026-07-09 | CAD 0.36 | +7.46% | CAD 0.36 | CAD 0.36 | CAD 0.36 | 6.50K |
| 2026-07-08 | CAD 0.34 | -1.47% | CAD 0.37 | CAD 0.37 | CAD 0.32 | 166.40K |
| 2026-07-07 | CAD 0.34 | -12.82% | CAD 0.38 | CAD 0.38 | CAD 0.31 | 250.20K |
| 2026-07-06 | CAD 0.39 | -2.50% | CAD 0.41 | CAD 0.41 | CAD 0.39 | 36.00K |
| 2026-07-03 | CAD 0.40 | +3.90% | CAD 0.38 | CAD 0.40 | CAD 0.37 | 134.50K |
| 2026-07-02 | CAD 0.38 | 0.00% | CAD 0.38 | CAD 0.38 | CAD 0.38 | 26.10K |
| 2026-06-30 | CAD 0.38 | -3.75% | CAD 0.39 | CAD 0.40 | CAD 0.38 | 21.00K |
| 2026-06-29 | CAD 0.40 | -2.44% | CAD 0.40 | CAD 0.40 | CAD 0.37 | 40.20K |
| 2026-06-26 | CAD 0.41 | 0.00% | CAD 0.40 | CAD 0.41 | CAD 0.40 | 23.00K |
| 2026-06-25 | CAD 0.41 | -1.20% | CAD 0.41 | CAD 0.41 | CAD 0.38 | 38.60K |
| 2026-06-24 | CAD 0.41 | -5.68% | CAD 0.43 | CAD 0.43 | CAD 0.41 | 32.80K |
| 2026-06-23 | CAD 0.44 | +2.33% | CAD 0.44 | CAD 0.45 | CAD 0.42 | 68.30K |
| 2026-06-22 | CAD 0.43 | -2.27% | CAD 0.43 | CAD 0.44 | CAD 0.43 | 46.20K |
| 2026-06-19 | CAD 0.44 | +4.76% | CAD 0.44 | CAD 0.44 | CAD 0.44 | 36.50K |
| 2026-06-18 | CAD 0.42 | -5.62% | CAD 0.46 | CAD 0.47 | CAD 0.42 | 58.10K |
| 2026-06-17 | CAD 0.44 | -7.29% | CAD 0.47 | CAD 0.47 | CAD 0.44 | 11.90K |
| 2026-06-16 | CAD 0.48 | -2.04% | CAD 0.49 | CAD 0.49 | CAD 0.48 | 42.10K |
| 2026-06-15 | CAD 0.49 | 0.00% | CAD 0.45 | CAD 0.49 | CAD 0.45 | 22.60K |
| 2026-06-12 | CAD 0.49 | +1.03% | CAD 0.49 | CAD 0.49 | CAD 0.46 | 18.80K |
| 2026-06-11 | CAD 0.49 | -2.02% | CAD 0.50 | CAD 0.50 | CAD 0.49 | 30.00K |
| 2026-06-10 | CAD 0.50 | -1.00% | CAD 0.50 | CAD 0.50 | CAD 0.50 | 600 |
| 2026-06-09 | CAD 0.50 | +2.04% | CAD 0.49 | CAD 0.50 | CAD 0.47 | 29.40K |
| 2026-06-08 | CAD 0.49 | 0.00% | CAD 0.50 | CAD 0.50 | CAD 0.49 | 3.60K |
| 2026-06-05 | CAD 0.49 | -2.00% | CAD 0.49 | CAD 0.50 | CAD 0.47 | 17.00K |
| 2026-06-04 | CAD 0.50 | -1.96% | CAD 0.49 | CAD 0.50 | CAD 0.49 | 26.50K |
| 2026-06-03 | CAD 0.51 | +4.08% | CAD 0.51 | CAD 0.51 | CAD 0.51 | 4.80K |
| 2026-06-02 | CAD 0.49 | 0.00% | CAD 0.49 | CAD 0.50 | CAD 0.49 | 29.60K |
| 2026-06-01 | CAD 0.49 | -2.00% | CAD 0.53 | CAD 0.53 | CAD 0.49 | 65.90K |
| 2026-05-29 | CAD 0.50 | -3.85% | CAD 0.52 | CAD 0.52 | CAD 0.50 | 13.10K |
| 2026-05-28 | CAD 0.52 | -3.70% | CAD 0.56 | CAD 0.56 | CAD 0.50 | 147.50K |
| 2026-05-27 | CAD 0.54 | -1.82% | CAD 0.55 | CAD 0.55 | CAD 0.54 | 27.00K |
| 2026-05-26 | CAD 0.55 | -8.33% | CAD 0.59 | CAD 0.60 | CAD 0.54 | 76.10K |