22.12p-0.88 (-3.83%)22 Apr 2025, 14:54
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Mycelx Technologies Corporation Historic Prices

 
     
DateOpenHighLowCloseVolume
Apr 17, 202523.50p23.48p22.12p23.00p72,586
Apr 15, 202523.50p23.50p23.00p23.50p13,758
Apr 11, 202524.00p23.00p23.00p23.50p3,650
Apr 10, 202524.00p24.00p23.02p24.00p55,500
Apr 9, 202524.30p24.50p23.02p24.00p17,728
Apr 8, 202524.30p23.85p23.85p24.30p5,000
Apr 7, 202521.00p24.48p21.64p24.30p97,991
Apr 4, 202527.00p26.00p26.00p26.00p2,500
Apr 3, 202527.50p27.02p27.02p27.50p5,000
Apr 1, 202526.00p27.80p27.00p27.50p29,200
Mar 31, 202529.50p29.00p26.00p26.00p28,000
Mar 27, 202529.50p29.60p29.60p29.50p507
Mar 25, 202529.50p29.05p29.05p29.50p22,500
Mar 24, 202530.20p30.04p30.00p29.50p12,500
Mar 21, 202531.50p30.00p30.00p30.20p45,550
Mar 20, 202532.00p32.00p31.00p31.00p22,053
Mar 19, 202532.50p32.04p31.20p32.00p21,526
Mar 13, 202532.50p32.90p32.90p32.50p107
Mar 10, 202533.00p32.12p32.04p32.50p14,486
Mar 7, 202533.00p32.50p32.50p33.00p5,000
Mar 6, 202533.00p33.47p32.48p33.00p5,123
Mar 5, 202533.00p32.37p32.37p33.00p5,000
Mar 4, 202533.00p32.62p32.39p33.00p20,156
Mar 3, 202531.50p33.75p31.60p33.00p118,462
Feb 27, 202531.50p31.70p31.70p31.50p127
Feb 26, 202531.50p31.15p31.15p31.50p5,000
Feb 25, 202531.50p31.72p31.72p31.50p10,000
Feb 24, 202531.50p31.00p31.00p31.50p6,042
Feb 20, 202531.50p31.72p31.04p31.50p5,127
Feb 17, 202531.50p31.10p31.02p31.50p16,460
Feb 13, 202531.50p31.88p31.15p31.50p10,346
Feb 12, 202531.50p32.00p32.00p31.50p40,000
Feb 11, 202531.50p31.15p31.15p31.50p5,000
Feb 10, 202531.50p31.44p31.44p31.50p10,000
Feb 6, 202531.50p31.99p31.99p31.50p204
Feb 5, 202531.50p31.44p31.44p31.50p3,502
Feb 4, 202532.00p32.00p31.00p31.50p22,300
Feb 3, 202532.00p31.70p31.50p32.00p10,000
Jan 31, 202532.50p33.00p31.90p32.50p25,450
Jan 30, 202532.00p33.40p31.45p32.50p33,350
Jan 29, 202530.50p30.90p30.90p32.00p615
Jan 28, 202531.00p31.00p30.00p30.50p117,450
Jan 27, 202532.50p32.00p30.00p31.00p40,080
Jan 24, 202534.50p34.00p32.00p32.50p112,318
Jan 22, 202534.50p34.80p34.80p34.50p202
Jan 20, 202535.00p35.12p34.00p34.50p12,200
Jan 17, 202535.50p35.00p34.20p35.00p21,257
Jan 15, 202535.50p35.55p34.13p35.50p46,113
Jan 14, 202536.00p35.02p35.02p35.50p5,000
Jan 13, 202536.50p36.05p36.00p36.00p47,500
Showing 1 to 50 of 174
April
January
February
March
April
May
June
July
August
September
October
November
December
2024
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
31
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
1
2
3
4
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00
April
January
February
March
April
May
June
July
August
September
October
November
December
2025
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
30
31
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
1
2
3
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00