Mainz Biomed N.V. - Ordinary Shares (NQ: MYNZ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 17, 2024	0.6299	0.7100	0.6200	0.6799	83,670	+0.04(+5.90%)
May 16, 2024	0.6322	0.6849	0.6016	0.6420	269,194	+0.00(+0.63%)
May 15, 2024	0.6310	0.6489	0.6100	0.6380	226,141	+0.01(+1.51%)
May 14, 2024	0.7000	0.7050	0.6000	0.6285	218,333	-0.04(-6.19%)
May 13, 2024	0.6800	0.7000	0.6651	0.6700	37,779	+0.01(+1.52%)
May 10, 2024	0.6440	0.6698	0.6437	0.6600	56,646	+0.00(+0.15%)
May 09, 2024	0.7200	0.7487	0.6500	0.6590	171,932	-0.06(-8.47%)
May 08, 2024	0.7800	0.7970	0.7049	0.7200	188,996	-0.06(-8.19%)
May 07, 2024	0.7601	0.8000	0.7000	0.7842	308,369	+0.04(+5.97%)
May 06, 2024	0.7400	0.7950	0.7400	0.7400	63,346	+0.00(+0.45%)
May 03, 2024	0.7909	0.7950	0.7200	0.7367	169,564	-0.03(-3.71%)
May 02, 2024	0.7850	0.8150	0.7510	0.7651	194,251	+0.02(+2.01%)
May 01, 2024	0.8800	0.8800	0.7352	0.7500	140,530	-0.13(-14.76%)
Apr 30, 2024	0.8790	0.9000	0.8670	0.8799	45,121	+0.01(+1.49%)
Apr 29, 2024	0.8179	0.9105	0.7900	0.8670	347,339	+0.05(+5.98%)
Apr 26, 2024	0.8500	0.8794	0.7800	0.8181	309,587	-0.04(-4.52%)
Apr 25, 2024	1.000	1.080	0.8100	0.8568	1,085,004	-0.04(-4.66%)
Apr 24, 2024	0.8880	0.9000	0.8578	0.8987	64,814	+0.03(+3.42%)
Apr 23, 2024	0.9000	0.9278	0.8500	0.8690	75,943	-0.00(-0.17%)
Apr 22, 2024	0.9000	0.9400	0.8600	0.8705	66,374	-0.03(-3.81%)
Apr 19, 2024	0.8900	0.9500	0.8800	0.9050	62,539	+0.00(+0.11%)
Apr 18, 2024	0.9200	0.9400	0.9000	0.9040	52,049	-0.03(-2.92%)
Apr 17, 2024	0.9000	0.9750	0.9000	0.9312	22,575	-0.02(-2.33%)
Apr 16, 2024	0.9500	0.9800	0.9200	0.9534	25,856	-0.03(-2.71%)
Apr 15, 2024	1.000	1.000	0.9500	0.9800	57,633	+0.01(+1.03%)
Apr 12, 2024	1.000	1.040	0.9700	0.9700	77,933	-0.03(-3.48%)
Apr 11, 2024	1.030	1.040	0.9951	1.005	66,740	-0.05(-4.29%)
Apr 10, 2024	1.040	1.080	0.9911	1.050	89,438	+0.06(+6.06%)
Apr 09, 2024	1.090	1.130	0.9900	0.9900	103,755	-0.09(-8.33%)
Apr 08, 2024	1.080	1.090	1.055	1.080	31,088	-0.01(-0.92%)
Apr 05, 2024	1.060	1.120	1.010	1.090	50,958	+0.01(+0.93%)
Apr 04, 2024	1.060	1.130	1.010	1.080	63,524	+0.00(+0.00%)
Apr 03, 2024	1.110	1.130	1.040	1.080	59,963	-0.05(-4.42%)
Apr 02, 2024	1.020	1.130	0.9800	1.130	134,025	+0.11(+10.78%)
Apr 01, 2024	1.060	1.060	1.000	1.020	16,538	-0.01(-0.97%)
Mar 28, 2024	1.030	1.030	1.007	1.030	35,959	+0.04(+4.03%)
Mar 27, 2024	1.010	1.017	0.9900	0.9901	15,850	-0.02(-1.97%)
Mar 26, 2024	1.020	1.050	0.9520	1.010	54,158	-0.02(-1.94%)
Mar 25, 2024	1.040	1.065	1.020	1.030	22,809	+0.00(+0.00%)
Mar 22, 2024	1.060	1.070	1.010	1.030	15,317	-0.02(-1.50%)
Mar 21, 2024	1.100	1.100	1.040	1.046	44,964	-0.04(-4.06%)
Mar 20, 2024	1.000	1.100	1.000	1.090	53,562	+0.06(+5.83%)
Mar 19, 2024	1.030	1.100	0.9800	1.030	75,913	+0.03(+3.00%)
Mar 18, 2024	0.9800	1.080	0.9800	1.000	73,275	-0.04(-3.85%)
Mar 15, 2024	1.070	1.070	0.9800	1.040	33,587	+0.02(+1.96%)
Mar 14, 2024	1.070	1.070	0.9800	1.020	96,547	-0.01(-0.97%)
Mar 13, 2024	1.070	1.070	1.000	1.030	32,641	-0.04(-3.74%)
Mar 12, 2024	1.100	1.140	1.000	1.070	135,538	+0.01(+0.94%)
Mar 11, 2024	1.000	1.089	0.9800	1.060	123,442	+0.09(+8.84%)
Mar 08, 2024	0.9552	1.000	0.9304	0.9739	40,147	+0.03(+3.58%)
Mar 07, 2024	0.9800	1.030	0.9021	0.9402	132,924	-0.03(-3.50%)
Mar 06, 2024	1.030	1.030	0.9010	0.9743	111,373	+0.04(+4.76%)
Mar 05, 2024	0.9200	0.9437	0.8721	0.9300	78,392	+0.04(+4.49%)
Mar 04, 2024	0.9000	0.9200	0.8614	0.8900	62,243	-0.04(-4.40%)
Mar 01, 2024	0.8900	0.9310	0.8546	0.9310	169,641	+0.05(+5.29%)
Feb 29, 2024	0.9500	0.9585	0.8810	0.8842	94,759	-0.04(-4.42%)
Feb 28, 2024	0.9000	0.9400	0.8910	0.9251	77,457	+0.02(+2.70%)
Feb 27, 2024	0.9600	0.9600	0.8915	0.9008	109,277	-0.05(-5.70%)
Feb 26, 2024	1.000	1.020	0.9040	0.9552	114,192	+0.02(+2.16%)
Feb 23, 2024	0.9833	0.9833	0.9000	0.9350	172,676	-0.02(-1.71%)
Feb 22, 2024	1.030	1.030	0.9500	0.9513	112,908	-0.03(-2.93%)
Feb 21, 2024	1.010	1.040	0.9700	0.9800	47,053	-0.03(-2.97%)
Feb 20, 2024	1.030	1.030	0.9700	1.010	34,364	+0.00(+0.00%)
Feb 16, 2024	1.000	1.020	0.9540	1.010	39,653	+0.01(+1.00%)
Feb 15, 2024	1.050	1.050	0.9634	1.000	55,663	-0.02(-1.96%)
Feb 14, 2024	1.020	1.030	1.000	1.020	38,472	+0.02(+2.00%)
Feb 13, 2024	1.000	1.050	1.000	1.000	50,995	-0.02(-1.96%)
Feb 12, 2024	1.050	1.070	1.010	1.020	48,994	-0.05(-4.67%)
Feb 09, 2024	1.190	1.220	0.9512	1.070	365,056	-0.08(-6.96%)
Feb 08, 2024	0.9200	1.150	0.9200	1.150	246,782	+0.23(+25.41%)
Feb 07, 2024	0.9000	0.9400	0.8700	0.9170	147,075	+0.04(+4.20%)
Feb 06, 2024	0.9300	0.9272	0.8500	0.8800	80,161	-0.00(-0.26%)
Feb 05, 2024	0.9485	0.9485	0.8800	0.8823	77,408	+0.01(+0.83%)
Feb 02, 2024	0.9500	0.9500	0.8500	0.8750	291,655	-0.07(-7.89%)
Feb 01, 2024	0.9600	0.9900	0.9500	0.9500	31,445	-0.02(-2.06%)
Jan 31, 2024	1.020	1.040	0.9500	0.9700	97,506	-0.04(-4.02%)
Jan 30, 2024	1.020	1.050	1.010	1.011	50,779	-0.01(-0.92%)
Jan 29, 2024	1.010	1.040	1.000	1.020	56,355	+0.00(+0.00%)
Jan 26, 2024	1.010	1.050	1.000	1.020	85,955	+0.00(+0.00%)
Jan 25, 2024	1.020	1.051	1.000	1.020	89,616	-0.04(-3.77%)
Jan 24, 2024	1.030	1.090	0.9950	1.060	169,644	+0.01(+0.95%)
Jan 23, 2024	1.040	1.060	1.010	1.050	51,939	-0.03(-2.78%)
Jan 22, 2024	1.070	1.095	1.010	1.080	102,733	+0.00(+0.00%)
Jan 19, 2024	1.190	1.190	1.050	1.080	58,348	+0.01(+0.93%)
Jan 18, 2024	1.070	1.110	1.050	1.070	80,561	-0.02(-1.83%)
Jan 17, 2024	1.140	1.140	1.070	1.090	58,195	-0.09(-7.63%)
Jan 16, 2024	1.200	1.190	1.100	1.180	82,833	-0.02(-1.26%)
Jan 12, 2024	1.190	1.220	1.110	1.195	73,004	+0.03(+2.14%)
Jan 11, 2024	1.170	1.190	1.130	1.170	60,121	-0.02(-1.68%)
Jan 10, 2024	1.200	1.200	1.119	1.190	126,910	+0.09(+8.18%)
Jan 09, 2024	1.170	1.180	1.060	1.100	169,157	-0.05(-4.35%)
Jan 08, 2024	1.150	1.160	1.100	1.150	66,222	+0.03(+2.68%)
Jan 05, 2024	1.120	1.130	1.090	1.120	39,855	+0.05(+4.67%)
Jan 04, 2024	1.150	1.170	1.050	1.070	97,362	-0.08(-6.96%)
Jan 03, 2024	1.160	1.170	1.140	1.150	32,906	-0.02(-1.71%)
Jan 02, 2024	1.170	1.170	1.130	1.170	47,667	+0.01(+0.86%)
Dec 29, 2023	1.180	1.180	1.124	1.160	59,247	-0.02(-1.69%)
Dec 28, 2023	1.220	1.220	1.160	1.180	62,010	+0.00(+0.00%)
Dec 27, 2023	1.200	1.220	1.170	1.180	75,880	-0.02(-1.67%)
Dec 26, 2023	1.210	1.240	1.180	1.200	61,221	+0.00(+0.00%)
Dec 22, 2023	1.140	1.230	1.140	1.200	140,181	+0.02(+1.69%)
Dec 21, 2023	1.170	1.190	1.120	1.180	158,774	+0.01(+1.29%)
Dec 20, 2023	1.120	1.340	1.120	1.165	964,250	+0.10(+9.91%)
Dec 19, 2023	1.050	1.060	1.010	1.060	142,271	+0.00(+0.00%)
Dec 18, 2023	1.020	1.060	1.010	1.060	116,989	+0.02(+1.92%)
Dec 15, 2023	1.090	1.090	1.010	1.040	61,281	-0.01(-0.95%)
Dec 14, 2023	1.090	1.090	1.000	1.050	254,063	-0.02(-1.87%)
Dec 13, 2023	1.060	1.100	1.060	1.070	137,663	-0.02(-1.83%)
Dec 12, 2023	1.090	1.110	1.060	1.090	81,318	+0.02(+1.87%)
Dec 11, 2023	1.100	1.110	1.050	1.070	233,996	-0.04(-4.04%)
Dec 08, 2023	1.130	1.210	1.070	1.115	256,616	-0.01(-1.33%)
Dec 07, 2023	1.110	1.200	1.070	1.130	245,069	+0.03(+2.73%)
Dec 06, 2023	1.150	1.200	1.050	1.100	405,007	-0.10(-8.33%)
Dec 05, 2023	1.300	1.370	1.080	1.200	2,517,019	-0.39(-24.53%)
Dec 04, 2023	1.400	1.790	1.355	1.590	1,371,230	+0.27(+20.45%)
Dec 01, 2023	1.150	1.370	1.130	1.320	1,103,221	+0.18(+15.79%)
Nov 30, 2023	1.120	1.190	1.060	1.140	217,954	+0.06(+5.56%)
Nov 29, 2023	1.100	1.150	1.040	1.080	156,370	-0.02(-1.82%)
Nov 28, 2023	1.140	1.140	1.030	1.100	129,172	-0.01(-0.90%)
Nov 27, 2023	1.150	1.150	1.060	1.110	78,665	+0.00(+0.00%)
Nov 24, 2023	1.150	1.150	1.110	1.110	100,425	-0.03(-2.63%)
Nov 22, 2023	1.180	1.200	1.110	1.140	90,448	-0.01(-0.87%)
Nov 21, 2023	1.190	1.210	1.100	1.150	130,159	-0.01(-0.86%)
Nov 20, 2023	1.270	1.270	1.140	1.160	90,179	-0.05(-4.13%)
Nov 17, 2023	1.220	1.280	1.160	1.210	184,808	+0.06(+5.22%)
Nov 16, 2023	1.220	1.230	1.050	1.150	281,224	-0.06(-4.96%)
Nov 15, 2023	1.230	1.315	1.170	1.210	534,693	-0.01(-0.82%)
Nov 14, 2023	1.240	1.290	1.190	1.220	721,783	+0.02(+1.67%)
Nov 13, 2023	1.320	1.360	1.160	1.200	1,833,928	-1.04(-46.43%)
Nov 10, 2023	2.290	2.507	2.230	2.240	78,014	-0.37(-14.18%)
Nov 09, 2023	3.150	3.160	2.560	2.610	93,671	-0.54(-17.14%)
Nov 08, 2023	3.190	3.392	3.110	3.150	112,380	+0.03(+0.96%)
Nov 07, 2023	2.850	3.170	2.800	3.120	98,081	+0.37(+13.45%)
Nov 06, 2023	2.580	2.830	2.520	2.750	74,601	+0.29(+11.79%)
Nov 03, 2023	2.190	2.480	2.190	2.460	19,671	+0.29(+13.36%)
Nov 02, 2023	2.000	2.190	2.000	2.170	21,334	+0.17(+8.50%)