TSXV - Free Realtime Quote CAD

Minehub Technologies Inc. (MHUB.V)

Compare
0.4700
-0.0100
(-2.08%)
As of 10:05:40 AM EDT. Market Open.
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 9, 20250.47000.47000.47000.47000.4700500
Apr 8, 20250.52000.52000.48000.48000.480037,250
Apr 7, 20250.51000.52000.49000.51000.510049,551
Apr 4, 20250.52000.52000.52000.52000.52007,750
Apr 3, 20250.51000.57000.50000.57000.570011,330
Apr 2, 20250.53000.53000.51000.53000.530014,850
Apr 1, 20250.58000.58000.51000.52000.5200120,783
Mar 31, 20250.61000.61000.56000.56000.560079,351
Mar 28, 20250.66000.66000.56000.63000.630099,300
Mar 27, 20250.58000.65000.58000.63000.630047,500
Mar 26, 20250.60000.62000.59000.62000.620030,500
Mar 25, 20250.62000.62000.60000.60000.60007,500
Mar 24, 20250.60000.63000.60000.62000.62008,034
Mar 21, 20250.60000.66000.59500.63000.630047,734
Mar 20, 20250.55000.65000.55000.62000.620070,000
Mar 19, 20250.67000.69000.55000.57000.570098,158
Mar 18, 20250.66000.70000.66000.69000.690042,021
Mar 17, 20250.67000.69000.67000.67000.670045,000
Mar 14, 20250.58000.67000.58000.65000.650080,000
Mar 13, 20250.65500.65500.58000.58000.580049,000
Mar 12, 20250.71000.71000.67000.67000.670012,545
Mar 11, 20250.62000.70000.62000.70000.7000177,270
Mar 10, 20250.60000.62000.58000.62000.620034,525
Mar 7, 20250.65000.65000.60000.62000.620031,367
Mar 6, 20250.66000.67000.65000.67000.670017,192
Mar 5, 20250.64000.64000.64000.64000.64002,000
Mar 4, 20250.64000.65000.62000.62000.620033,500
Mar 3, 20250.65000.65000.65000.65000.65006,300
Feb 28, 20250.69000.70000.65000.65000.650050,566
Feb 27, 20250.70000.70000.68000.70000.700029,749
Feb 26, 20250.70000.70000.69000.69000.690043,000
Feb 25, 20250.71000.72000.70000.72000.720033,410
Feb 24, 20250.70000.75000.69000.74000.740031,416
Feb 21, 20250.69000.75000.68000.74000.740090,800
Feb 20, 20250.68000.70000.68000.70000.700044,687
Feb 19, 20250.70000.74000.65000.66000.660026,115
Feb 18, 20250.69000.72000.66000.69000.690043,910
Feb 14, 20250.75000.76000.72000.74000.740088,255
Feb 13, 20250.79001.15000.75000.75000.7500254,055
Feb 12, 20250.63000.84000.63000.73000.7300132,332
Feb 11, 20250.59000.64000.59000.64000.640085,732
Feb 10, 20250.59000.60000.59000.60000.60005,510
Feb 7, 20250.50000.60000.49500.60000.600055,842
Feb 6, 20250.54000.54500.52000.52000.520017,300
Feb 5, 20250.56000.56000.53000.55000.550055,000
Feb 4, 20250.61000.61000.58000.58000.580018,000
Feb 3, 20250.60000.60000.43500.60000.6000230,600
Jan 31, 20250.61000.63000.60000.63000.63004,003
Jan 30, 20250.51000.61000.51000.61000.6100180,950
Jan 29, 20250.55000.55000.54000.55000.550042,644
Jan 28, 20250.57000.60000.57000.57000.5700146,200
Jan 27, 20250.58000.65000.58000.61500.615079,261
Jan 24, 20250.60000.63000.60000.62000.6200189,648
Jan 23, 20250.65000.66000.63000.63000.6300236,500
Jan 22, 20250.61000.63000.58000.63000.6300293,694
Jan 21, 20250.57000.61000.57000.60000.6000468,963
Jan 20, 20250.53000.62000.53000.56000.5600205,144
Jan 17, 20250.48500.55000.48500.54000.5400459,250
Jan 16, 20250.48500.49000.47500.49000.490092,300
Jan 15, 20250.46000.48500.46000.48500.4850161,595
Jan 14, 20250.41000.48000.39000.48000.4800173,600
Jan 13, 20250.46000.49000.43000.43000.4300101,500
Jan 10, 20250.43000.46500.42000.46000.4600127,700
Jan 9, 20250.42000.44000.42000.43500.4350118,381
Jan 8, 20250.40000.41000.38000.41000.410022,750
Jan 7, 20250.43500.44000.37500.41000.4100312,500
Jan 6, 20250.32500.43500.32500.43500.4350454,426
Jan 3, 20250.30500.34000.30500.33000.3300117,500
Jan 2, 20250.28500.32000.28500.30000.3000169,384
Dec 31, 20240.29500.30000.28500.28500.285051,250
Dec 30, 20240.26000.29000.26000.29000.290045,400
Dec 27, 20240.28000.28000.28000.28000.28005,350
Dec 24, 20240.28000.28000.28000.28000.28001,000
Dec 23, 20240.28000.28000.28000.28000.280015,885
Dec 20, 20240.28000.28000.28000.28000.28001,000
Dec 19, 20240.28500.28500.27000.28000.280036,500
Dec 18, 20240.27000.29000.27000.28000.2800102,700
Dec 17, 20240.27000.27000.25500.27000.270022,500
Dec 16, 20240.27500.27500.26000.26000.260020,500
Dec 13, 20240.26500.28000.26500.26500.265069,000
Dec 12, 20240.27000.28000.26500.26500.265073,840
Dec 11, 20240.28000.28000.26000.27000.270092,976
Dec 10, 20240.26500.28500.26500.28000.280025,500
Dec 9, 20240.28000.28000.26000.26500.265099,025
Dec 6, 20240.29500.29500.27500.28000.280027,500
Dec 5, 20240.29000.29000.28500.28500.285016,765
Dec 4, 20240.28500.29000.28000.29000.290026,500
Dec 3, 20240.31000.31000.28000.29500.295057,589
Dec 2, 20240.32000.32000.32000.32000.32003,500
Nov 29, 20240.31500.32000.31500.32000.320037,000
Nov 28, 20240.31500.31500.31500.31500.315010,000
Nov 27, 20240.31000.31500.29500.31500.315044,000
Nov 26, 20240.32500.32500.31000.31000.310031,000
Nov 25, 20240.32000.32500.31500.31500.315026,950
Nov 22, 20240.32000.32500.31000.32500.325013,502
Nov 21, 20240.32500.32500.32500.32500.325011,500
Nov 20, 20240.32500.32500.32500.32500.32502,000
Nov 19, 20240.32500.32500.32500.32500.32503,500
Nov 18, 20240.31000.33500.31000.33500.335049,500
Nov 15, 20240.31000.32000.30000.32000.320017,000
Nov 14, 20240.33000.33000.33000.33000.33005,000
Nov 13, 20240.32000.32500.31000.31000.310010,274
Nov 12, 20240.31500.34000.31500.33000.3300151,300
Nov 11, 20240.32000.32000.32000.32000.320022,001
Nov 8, 20240.33500.34000.32500.34000.340053,000
Nov 7, 20240.32000.34000.32000.34000.340029,001
Nov 6, 20240.32000.32000.30500.30500.305047,500
Nov 5, 20240.29000.30000.28500.30000.300045,625
Nov 4, 20240.29000.30000.28500.30000.300039,500
Nov 1, 20240.31000.32000.30000.30000.300028,032
Oct 31, 20240.29000.32000.28000.32000.320076,000
Oct 30, 20240.30000.30000.29000.29000.29008,500
Oct 29, 20240.32500.34000.29500.29500.295056,500
Oct 28, 20240.29000.33500.28000.33000.330089,500
Oct 25, 20240.31500.31500.29000.29000.290026,500
Oct 24, 20240.32000.32500.32000.32500.32505,200
Oct 23, 20240.32500.34000.31000.31000.310037,000
Oct 22, 20240.27500.34000.27500.34000.3400402,200
Oct 21, 20240.25000.27500.25000.26500.265054,500
Oct 18, 20240.25500.25500.25000.25000.250016,000
Oct 17, 20240.24500.27500.24000.25000.2500252,000
Oct 16, 20240.23500.24500.23500.24500.245099,000
Oct 15, 20240.22500.23500.22500.23500.2350202,750
Oct 11, 20240.22000.23000.22000.22500.225030,060
Oct 10, 20240.22000.22000.21500.22000.2200158,047
Oct 9, 20240.23000.23000.22500.23000.230064,000
Oct 8, 20240.24500.24500.22500.23000.2300100,700
Oct 7, 20240.24000.25000.24000.25000.250027,500
Oct 4, 20240.24500.24500.24000.24500.245052,000
Oct 3, 20240.25000.25000.24500.25000.250031,000
Oct 2, 20240.25000.25000.25000.25000.250013,820
Oct 1, 20240.26000.26000.24000.25000.250052,925
Sep 30, 20240.26000.26000.26000.26000.2600-
Sep 27, 20240.26000.26500.26000.26000.260041,000
Sep 26, 20240.27000.28000.26500.26500.265060,409
Sep 25, 20240.27000.27500.25500.27000.270024,012
Sep 24, 20240.27000.27500.26500.27500.275044,557
Sep 23, 20240.28000.28000.27000.27500.275055,500
Sep 20, 20240.28000.28000.27000.27000.270028,500
Sep 19, 20240.30000.30000.28000.29000.290046,000
Sep 18, 20240.31250.31250.30500.31000.310030,000
Sep 17, 20240.31000.31000.30500.30500.30507,100
Sep 16, 20240.32500.33000.30000.33000.330036,225
Sep 13, 20240.30500.31500.30500.30500.305046,500
Sep 12, 20240.31000.31000.27000.31000.310095,907
Sep 11, 20240.31500.31500.31000.31500.315021,900
Sep 10, 20240.32000.32000.30500.31500.315015,500
Sep 9, 20240.34500.34500.28000.31500.3150123,550
Sep 6, 20240.34000.34000.32000.32000.320035,900
Sep 5, 20240.29000.30000.29000.30000.300055,200
Sep 4, 20240.28500.29000.28500.29000.290098,500
Sep 3, 20240.28000.28000.28000.28000.28001,500
Aug 30, 20240.29000.29000.26500.28000.280017,500
Aug 29, 20240.28000.29000.27000.29000.29004,569
Aug 28, 20240.28000.28000.28000.28000.28009,000
Aug 27, 20240.29000.29000.28500.28500.28505,567
Aug 26, 20240.30000.30000.30000.30000.3000500
Aug 23, 20240.27500.28000.26000.28000.280024,000
Aug 22, 20240.29000.29000.27000.27000.270032,500
Aug 21, 20240.29000.29000.29000.29000.29001,500
Aug 20, 20240.31000.31000.28000.28000.280018,820
Aug 19, 20240.32000.32000.29000.31500.315025,984
Aug 16, 20240.31000.31000.31000.31000.31005,000
Aug 15, 20240.33000.33000.33000.33000.33008,500
Aug 14, 20240.32000.32000.32000.32000.320016,000
Aug 13, 20240.32000.32000.32000.32000.320029,500
Aug 12, 20240.31000.33000.31000.33000.33008,500
Aug 9, 20240.32500.33000.32500.33000.330023,800
Aug 8, 20240.32000.33000.31000.31000.310050,800
Aug 7, 20240.32500.33000.32000.32000.320024,000
Aug 6, 20240.33500.33500.32500.32500.325027,689
Aug 2, 20240.31500.33000.31000.33000.330061,510
Aug 1, 20240.32000.35000.32000.33000.330087,128
Jul 31, 20240.28000.30000.27500.30000.300028,000
Jul 30, 20240.29000.30000.28500.28500.285044,505
Jul 29, 20240.29000.29000.27000.27000.270072,500
Jul 26, 20240.28000.28000.28000.28000.28001,000
Jul 25, 20240.27000.29000.27000.29000.2900117,500
Jul 24, 20240.27500.28500.26000.27500.275058,500
Jul 23, 20240.28500.29000.28500.29000.290010,000
Jul 22, 20240.28500.29000.28500.29000.290038,400
Jul 19, 20240.28500.28500.28500.28500.2850500
Jul 18, 20240.29000.29000.29000.29000.29001,000
Jul 17, 20240.30000.30000.30000.30000.30003,000
Jul 16, 20240.29000.33500.28000.28000.280021,000
Jul 15, 20240.29000.29000.29000.29000.2900-
Jul 12, 20240.29000.29000.29000.29000.2900-
Jul 11, 20240.29000.29000.29000.29000.290010,000
Jul 10, 20240.30000.32500.29500.29500.295013,590
Jul 9, 20240.29500.29500.29500.29500.295010,000
Jul 8, 20240.30000.30000.30000.30000.30005,000
Jul 5, 20240.29500.31000.29500.31000.310062,100
Jul 4, 20240.30000.30000.29500.29500.295025,045
Jul 3, 20240.28000.31000.28000.30000.300035,000
Jul 2, 20240.28500.28500.27000.27500.27506,100
Jun 28, 20240.29000.29000.29000.29000.2900-
Jun 27, 20240.29000.29000.29000.29000.29009,601
Jun 26, 20240.31000.35000.29000.29000.2900117,500
Jun 25, 20240.29500.29500.29000.29000.29008,000
Jun 24, 20240.29000.30000.28000.29000.290038,000
Jun 21, 20240.25000.30000.21000.25000.2500192,000
Jun 20, 20240.24500.26000.23000.25500.2550135,000
Jun 19, 20240.23500.23500.23500.23500.23505,100
Jun 18, 20240.26000.26000.24000.24000.240099,200
Jun 17, 20240.28500.28500.26000.28000.2800107,502
Jun 14, 20240.28000.28000.25000.26000.2600162,500
Jun 13, 20240.26000.26000.26000.26000.260013,000
Jun 12, 20240.25000.28000.25000.28000.280043,500
Jun 11, 20240.25000.25000.25000.25000.25009,500
Jun 10, 20240.26000.26000.26000.26000.260014,000
Jun 7, 20240.29000.29000.26000.26000.260034,500
Jun 6, 20240.31000.31000.30000.30000.300057,500
Jun 5, 20240.30000.30000.30000.30000.3000500
Jun 4, 20240.30000.30000.30000.30000.300019,500
Jun 3, 20240.32500.34000.29500.30000.300029,154
May 31, 20240.30000.32500.29000.32500.325039,500
May 30, 20240.29500.30000.29500.30000.3000217,000
May 29, 20240.29500.30000.28000.28000.280050,516
May 28, 20240.29500.30000.29500.29500.295030,457
May 27, 20240.27500.27500.27500.27500.2750-
May 24, 20240.29500.29500.27500.27500.275028,658
May 23, 20240.25500.30000.25500.30000.3000131,034
May 22, 20240.25500.25500.25500.25500.25503,005
May 21, 20240.24500.25500.24000.25500.255033,527
May 17, 20240.26500.26500.25000.25000.2500183,500
May 16, 20240.23000.25000.23000.25000.2500103,000
May 15, 20240.25000.25000.20500.20500.205042,000
May 14, 20240.21500.25000.20500.25000.2500148,190
May 13, 20240.20500.21500.20000.21500.215072,000
May 10, 20240.21500.21500.20000.20000.200088,001
May 9, 20240.20000.21000.19000.21000.210093,000
May 8, 20240.20000.21500.18500.18500.185057,000
May 7, 20240.22000.22000.20000.20000.200027,690
May 6, 20240.18000.22000.18000.22000.220034,000
May 3, 20240.17500.18500.17500.18500.185039,500
May 2, 20240.17500.17500.17500.17500.175020,100
May 1, 20240.19000.19000.17500.17500.1750108,000
Apr 30, 20240.18500.18500.17500.17500.175079,000
Apr 29, 20240.18500.20000.18500.18500.1850137,100
Apr 26, 20240.20500.21500.19500.19500.195040,000
Apr 25, 20240.17000.20000.17000.20000.2000261,527
Apr 24, 20240.16500.17500.16500.17500.1750171,500
Apr 23, 20240.16500.17000.16500.16500.1650319,125
Apr 22, 20240.16500.17000.16500.16500.1650198,020
Apr 19, 20240.17000.17500.16500.17000.1700230,500
Apr 18, 20240.18500.19000.17500.17500.175049,825
Apr 17, 20240.20000.20000.18500.18500.185082,200
Apr 16, 20240.21500.21500.19000.19000.190042,500
Apr 15, 20240.22000.22000.20500.20500.205079,740
Apr 12, 20240.22000.22000.21000.21000.210011,400
Apr 11, 20240.22000.23000.22000.23000.230016,660
Apr 10, 20240.24000.24500.23000.23000.230020,000
Apr 9, 20240.24000.27000.24000.24000.240078,323

Related Tickers