Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2026	0.0251	0.0288	0.0232	0.0258	2,919,446	+0.00(+10.73%)
Apr 27, 2026	0.0204	0.0233	0.0204	0.0233	354,045	+0.00(+2.19%)
Apr 24, 2026	0.0203	0.0228	0.0202	0.0228	54,625	+0.00(+7.04%)
Apr 23, 2026	0.0225	0.0247	0.0200	0.0213	77,195	-0.00(-6.99%)
Apr 22, 2026	0.0206	0.0229	0.0206	0.0229	25,261	+0.00(+0.44%)
Apr 21, 2026	0.0218	0.0240	0.0218	0.0228	132,258	+0.00(+5.56%)
Apr 20, 2026	0.0210	0.0239	0.0204	0.0216	87,397	-0.00(-5.68%)
Apr 17, 2026	0.0248	0.0248	0.0218	0.0229	240,086	+0.00(+1.78%)
Apr 16, 2026	0.0249	0.0270	0.0210	0.0225	452,120	-0.00(-15.41%)
Apr 15, 2026	0.0262	0.0288	0.0260	0.0266	161,347	-0.00(-1.85%)
Apr 14, 2026	0.0281	0.0300	0.0263	0.0271	136,381	-0.00(-5.90%)
Apr 13, 2026	0.0308	0.0308	0.0271	0.0288	174,285	+0.00(+2.86%)
Apr 10, 2026	0.0309	0.0309	0.0265	0.0280	114,980	-0.00(-7.28%)
Apr 09, 2026	0.0304	0.0328	0.0254	0.0302	233,205	-0.00(-5.62%)
Apr 08, 2026	0.0251	0.0328	0.0251	0.0320	277,410	+0.00(+3.56%)
Apr 07, 2026	0.0308	0.0325	0.0271	0.0309	276,230	-0.00(-5.21%)
Apr 06, 2026	0.0300	0.0379	0.0285	0.0326	1,584,370	+0.01(+30.40%)
Apr 02, 2026	0.0279	0.0280	0.0250	0.0250	361,595	-0.00(-4.94%)
Apr 01, 2026	0.0238	0.0265	0.0238	0.0263	108,001	+0.00(+1.94%)
Mar 31, 2026	0.0251	0.0275	0.0230	0.0258	268,237	-0.00(-6.18%)
Mar 30, 2026	0.0250	0.0288	0.0250	0.0275	226,901	+0.00(+5.36%)
Mar 27, 2026	0.0259	0.0370	0.0231	0.0261	2,139,771	+0.00(+18.64%)
Mar 26, 2026	0.0239	0.0269	0.0210	0.0220	453,000	+0.00(+5.26%)
Mar 25, 2026	0.0249	0.0276	0.0197	0.0209	161,405	-0.00(-7.52%)
Mar 24, 2026	0.0277	0.0277	0.0226	0.0226	106,341	-0.00(-0.44%)
Mar 23, 2026	0.0267	0.0275	0.0226	0.0227	255,060	-0.00(-6.20%)
Mar 20, 2026	0.0340	0.0430	0.0230	0.0242	1,700,078	+0.00(+10.00%)
Mar 19, 2026	0.0266	0.0266	0.0220	0.0220	85,653	-0.00(-17.29%)
Mar 18, 2026	0.0289	0.0307	0.0246	0.0266	131,364	-0.00(-15.02%)
Mar 17, 2026	0.0306	0.0334	0.0285	0.0313	67,830	+0.00(+1.29%)
Mar 16, 2026	0.0301	0.0341	0.0287	0.0309	217,466	+0.00(+0.00%)
Mar 13, 2026	0.0314	0.0327	0.0296	0.0309	104,824	-0.00(-4.33%)
Mar 12, 2026	0.0316	0.0387	0.0289	0.0323	307,308	+0.00(+2.54%)
Mar 11, 2026	0.0303	0.0329	0.0288	0.0315	230,848	-0.00(-5.69%)
Mar 10, 2026	0.0305	0.0346	0.0283	0.0334	428,674	+0.01(+19.29%)
Mar 09, 2026	0.0396	0.0396	0.0258	0.0280	327,267	-0.01(-20.00%)
Mar 06, 2026	0.0304	0.0390	0.0304	0.0350	279,144	-0.00(-0.85%)
Mar 05, 2026	0.0320	0.0428	0.0320	0.0353	232,270	-0.00(-4.34%)
Mar 04, 2026	0.0273	0.0582	0.0269	0.0369	1,579,824	+0.01(+35.66%)
Mar 03, 2026	0.0290	0.0308	0.0225	0.0272	410,414	-0.01(-20.93%)
Mar 02, 2026	0.0518	0.0547	0.0260	0.0344	910,661	-0.02(-39.97%)
Feb 27, 2026	0.0597	0.0700	0.0513	0.0573	533,376	-0.00(-5.29%)
Feb 26, 2026	0.0529	0.0695	0.0529	0.0605	1,557,657	+0.01(+10.00%)
Feb 25, 2026	0.0550	0.0793	0.0340	0.0550	2,894,456	+0.02(+71.34%)
Feb 24, 2026	0.0214	0.1600	0.0202	0.0321	10,679,133	+0.01(+60.50%)
Feb 23, 2026	0.0200	0.0247	0.0172	0.0200	456,755	-0.00(-14.53%)
Feb 20, 2026	0.0300	0.0378	0.0201	0.0234	2,246,452	-0.00(-14.60%)
Feb 19, 2026	0.0213	0.0598	0.0157	0.0274	6,020,769	+0.01(+53.93%)
Feb 18, 2026	0.0110	0.0298	0.0103	0.0178	4,379,335	+0.01(+47.11%)
Feb 17, 2026	0.0100	0.0149	0.0100	0.0121	693,145	-0.01(-36.32%)
Feb 13, 2026	0.0250	0.0275	0.0115	0.0190	5,847,666	+0.01(+118.39%)
Feb 12, 2026	0.0087	0.0088	0.0070	0.0087	10,691	-0.00(-2.25%)
Feb 11, 2026	0.0089	0.0089	0.0066	0.0089	29,227	-0.00(-1.11%)
Feb 10, 2026	0.0086	0.0094	0.0070	0.0090	74,583	+0.00(+0.00%)
Feb 09, 2026	0.0051	0.0093	0.0051	0.0090	235,768	+0.00(+26.76%)
Feb 06, 2026	0.0074	0.0074	0.0051	0.0071	16,033	+0.00(+14.52%)
Feb 05, 2026	0.0070	0.0075	0.0055	0.0062	84,263	-0.00(-12.68%)
Feb 04, 2026	0.0062	0.0071	0.0062	0.0071	30,180	-0.00(-1.39%)
Feb 03, 2026	0.0066	0.0072	0.0061	0.0072	104,445	-0.00(-22.58%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Financial News

Moolec Science SA - Warrant (NQ:MLECW)

Historical Prices

Popular Pages