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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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(+3.41%)
Mar 07, 2024	0.9800	1.030	0.9021	0.9418	132,924	-0.03(-3.34%)
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%)
Nov 01, 2023	2.020	2.100	1.962	2.000	30,015	-0.01(-0.50%)
Oct 31, 2023	2.020	2.050	1.910	2.010	19,413	-0.06(-2.90%)
Oct 30, 2023	2.110	2.110	1.900	2.070	25,516	+0.08(+4.02%)
Oct 27, 2023	2.140	2.140	1.870	1.990	34,427	-0.05(-2.45%)
Oct 26, 2023	2.060	2.120	1.960	2.040	37,677	-0.03(-1.45%)
Oct 25, 2023	2.360	2.360	2.050	2.070	70,118	-0.10(-4.61%)
Oct 24, 2023	2.280	2.300	2.100	2.170	55,217	-0.13(-5.65%)
Oct 23, 2023	2.370	2.470	2.250	2.300	32,827	-0.15(-6.12%)
Oct 20, 2023	2.350	2.620	2.350	2.450	29,979	+0.05(+2.08%)
Oct 19, 2023	2.490	2.715	2.350	2.400	58,093	+0.00(+0.00%)
Oct 18, 2023	2.500	2.590	2.280	2.400	161,256	+0.09(+3.90%)
Oct 17, 2023	2.200	2.400	2.200	2.310	18,682	+0.00(+0.00%)
Oct 16, 2023	2.480	2.450	2.150	2.310	65,163	-0.01(-0.43%)
Oct 13, 2023	2.310	2.550	2.280	2.320	33,571	-0.03(-1.28%)
Oct 12, 2023	2.590	2.590	2.180	2.350	65,565	-0.05(-2.08%)
Oct 11, 2023	2.410	2.500	2.400	2.400	49,249	+0.00(+0.00%)
Oct 10, 2023	2.620	2.900	2.400	2.400	171,021	-0.26(-9.77%)
Oct 09, 2023	2.870	2.890	2.550	2.660	60,254	-0.13(-4.66%)
Oct 06, 2023	2.850	2.962	2.690	2.790	43,943	-0.04(-1.41%)
Oct 05, 2023	2.900	3.010	2.770	2.830	61,354	-0.12(-4.07%)
Oct 04, 2023	2.900	2.950	2.700	2.950	21,457	+0.08(+2.79%)
Oct 03, 2023	2.740	2.920	2.740	2.870	22,299	+0.13(+4.74%)
Oct 02, 2023	2.990	3.050	2.740	2.740	59,210	-0.18(-6.16%)
Sep 29, 2023	3.050	3.150	2.900	2.920	44,320	-0.15(-4.89%)
Sep 28, 2023	3.100	3.290	2.990	3.070	48,861	-0.03(-0.97%)
Sep 27, 2023	3.040	3.240	3.040	3.100	41,803	-0.05(-1.59%)
Sep 26, 2023	3.240	3.360	3.140	3.150	22,785	-0.19(-5.69%)
Sep 25, 2023	3.060	3.350	3.150	3.340	37,309	+0.21(+6.71%)
Sep 22, 2023	3.100	3.260	3.050	3.130	25,536	-0.02(-0.63%)
Sep 21, 2023	3.160	3.220	3.050	3.150	21,802	-0.10(-3.08%)
Sep 20, 2023	3.140	3.329	3.131	3.250	42,715	+0.14(+4.50%)
Sep 19, 2023	3.320	3.330	2.950	3.110	65,517	-0.19(-5.76%)
Sep 18, 2023	3.480	3.480	3.100	3.300	124,153	-0.24(-6.78%)
Sep 15, 2023	3.500	3.750	3.260	3.540	184,295	-0.41(-10.38%)
Sep 14, 2023	3.910	4.100	3.650	3.950	341,154	-0.29(-6.84%)
Sep 13, 2023	3.990	4.380	3.794	4.240	4,599,602	+0.58(+15.85%)
Sep 12, 2023	3.440	3.700	3.400	3.660	87,676	+0.29(+8.61%)
Sep 11, 2023	3.200	3.500	3.200	3.370	105,538	+0.13(+4.01%)
Sep 08, 2023	3.220	3.400	3.180	3.240	69,397	-0.03(-0.92%)
Sep 07, 2023	3.290	3.350	3.080	3.270	72,104	+0.07(+2.19%)
Sep 06, 2023	3.300	3.350	3.050	3.200	105,365	-0.03(-0.93%)
Sep 05, 2023	3.070	3.333	3.010	3.230	58,469	+0.16(+5.21%)
Sep 01, 2023	3.000	3.340	3.000	3.070	47,426	+0.01(+0.33%)
Aug 31, 2023	3.000	3.350	2.850	3.060	60,240	+0.08(+2.86%)
Aug 30, 2023	3.010	3.155	2.910	2.975	42,614	-0.07(-2.46%)
Aug 29, 2023	3.040	3.263	2.950	3.050	50,699	+0.16(+5.54%)
Aug 28, 2023	3.110	3.260	2.885	2.890	29,762	-0.22(-7.07%)
Aug 25, 2023	3.310	3.400	3.090	3.110	40,095	-0.15(-4.60%)
Aug 24, 2023	3.290	3.600	3.250	3.260	21,204	-0.11(-3.24%)
Aug 23, 2023	3.210	3.390	3.150	3.369	21,766	+0.08(+2.41%)
Aug 22, 2023	3.250	3.290	3.100	3.290	23,928	+0.15(+4.78%)
Aug 21, 2023	2.970	3.220	2.880	3.140	28,145	+0.22(+7.53%)
Aug 18, 2023	2.910	3.110	2.890	2.920	58,606	-0.01(-0.34%)
Aug 17, 2023	2.970	3.000	2.839	2.930	35,790	-0.10(-3.30%)
Aug 16, 2023	3.100	3.201	2.930	3.030	90,806	-0.12(-3.79%)
Aug 15, 2023	3.100	3.590	3.000	3.149	56,107	-0.10(-3.10%)
Aug 14, 2023	3.650	3.650	3.000	3.250	160,737	-0.10(-2.99%)
Aug 11, 2023	3.420	3.610	3.250	3.350	26,246	-0.15(-4.42%)
Aug 10, 2023	3.500	3.750	3.400	3.505	15,994	-0.02(-0.43%)
Aug 09, 2023	3.670	3.700	3.500	3.520	24,519	-0.15(-4.09%)
Aug 08, 2023	3.610	3.940	3.500	3.670	16,505	+0.00(+0.00%)
Aug 07, 2023	3.800	4.000	3.600	3.670	25,518	-0.15(-3.93%)
Aug 04, 2023	4.010	4.120	3.820	3.820	20,037	-0.18(-4.50%)
Aug 03, 2023	4.070	4.150	3.790	4.000	15,989	-0.11(-2.68%)
Aug 02, 2023	4.000	4.120	3.850	4.110	36,540	+0.02(+0.49%)
Aug 01, 2023	4.300	4.390	4.050	4.090	27,538	-0.18(-4.22%)
Jul 31, 2023	4.220	4.710	4.220	4.270	17,842	+0.05(+1.18%)
Jul 28, 2023	4.490	4.590	4.140	4.220	36,079	-0.08(-1.86%)
Jul 27, 2023	4.440	4.510	4.200	4.300	17,131	-0.10(-2.27%)
Jul 26, 2023	4.350	4.600	4.350	4.400	7,016	-0.09(-2.00%)
Jul 25, 2023	4.480	4.600	4.375	4.490	8,401	+0.08(+1.81%)
Jul 24, 2023	4.550	4.590	4.300	4.410	11,929	-0.17(-3.71%)
Jul 21, 2023	4.650	4.650	4.450	4.580	3,079	-0.02(-0.44%)
Jul 20, 2023	4.690	4.790	4.599	4.600	9,725	-0.05(-1.08%)
Jul 19, 2023	4.570	4.650	4.360	4.650	41,437	+0.09(+1.97%)
Jul 18, 2023	4.646	4.725	4.550	4.560	19,550	+0.00(+0.00%)
Jul 17, 2023	4.740	4.890	4.511	4.560	5,934	-0.34(-6.94%)
Jul 14, 2023	4.530	4.900	4.500	4.900	16,199	+0.34(+7.46%)
Jul 13, 2023	4.600	4.700	4.516	4.560	13,299	-0.09(-1.94%)
Jul 12, 2023	4.510	5.010	4.490	4.650	23,697	+0.19(+4.26%)
Jul 11, 2023	4.740	4.740	4.410	4.460	27,329	-0.41(-8.42%)
Jul 10, 2023	4.460	4.900	4.420	4.870	11,554	+0.32(+7.03%)
Jul 07, 2023	4.540	4.600	4.460	4.550	6,849	-0.05(-1.09%)
Jul 06, 2023	4.520	4.613	4.450	4.600	19,139	-0.09(-1.92%)
Jul 05, 2023	4.900	4.900	4.420	4.690	17,356	-0.21(-4.29%)
Jul 03, 2023	4.750	4.950	4.650	4.900	17,339	+0.12(+2.51%)
Jun 30, 2023	4.640	4.800	4.630	4.780	4,857	+0.10(+2.18%)
Jun 29, 2023	4.920	4.920	4.620	4.678	15,673	-0.14(-2.94%)
Jun 28, 2023	4.490	4.820	4.490	4.820	13,200	+0.38(+8.56%)
Jun 27, 2023	4.510	4.800	4.430	4.440	20,932	-0.20(-4.31%)
Jun 26, 2023	4.800	4.800	4.550	4.640	20,194	+0.15(+3.34%)
Jun 23, 2023	4.400	4.670	4.400	4.490	13,643	-0.02(-0.44%)
Jun 22, 2023	4.610	4.800	4.450	4.510	22,123	-0.12(-2.59%)
Jun 21, 2023	4.620	4.800	4.571	4.630	14,315	+0.07(+1.54%)
Jun 20, 2023	4.960	5.000	4.542	4.560	18,991	-0.30(-6.08%)
Jun 16, 2023	4.800	5.000	4.500	4.855	57,788	-0.04(-0.92%)
Jun 15, 2023	4.910	5.060	4.900	4.900	10,760	-0.14(-2.78%)
May 08, 2023	5.170	5.170	5.020	5.040	15,164	+0.01(+0.20%)
May 05, 2023	5.090	5.200	4.880	5.030	86,262	+0.16(+3.29%)
May 04, 2023	5.000	5.454	4.760	4.870	67,216	-0.60(-10.97%)
May 03, 2023	4.100	5.850	4.100	5.470	210,064	+1.48(+37.09%)
May 02, 2023	3.780	4.060	3.780	3.990	13,169	+0.21(+5.56%)