Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mav Beauty Brands Inc (TSX: MAV )

0.0400 UNCHANGED
Last Price Updated: 12:58 PM EST, Nov 13, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 27, 2023 0.3800 0 +0.03(+7.04%)
Apr 26, 2023 0.3650 0.3650 0.3550 0.3550 1,507 -0.01(-1.39%)
Apr 25, 2023 0.3600 0.3600 0.3600 0.3600 2,001 +0.00(+0.00%)
Apr 24, 2023 0.3600 0.3600 0.3600 0.3600 1,240 +0.01(+2.86%)
Apr 21, 2023 0.3700 0.3700 0.3500 0.3500 5,620 -0.02(-5.41%)
Apr 20, 2023 0.3800 0.3800 0.3700 0.3700 5,000 -0.03(-7.50%)
Apr 19, 2023 0.4000 0.4000 0.4000 0.4000 1,740 +0.00(+0.00%)
Apr 18, 2023 0.4000 0.4000 0.4000 0.4000 3,507 +0.00(+0.00%)
Apr 17, 2023 0.3800 0.4000 0.3800 0.4000 7,165 +0.00(+0.00%)
Apr 14, 2023 0.4000 0.4000 0.4000 0.4000 6,000 +0.00(+0.00%)
Apr 13, 2023 0.3550 0.4000 0.3550 0.4000 13,492 +0.01(+2.56%)
Apr 12, 2023 0.3900 0.3900 0.3900 0.3900 4,000 -0.01(-2.50%)
Apr 11, 2023 0.4000 0.4000 0.4000 0.4000 5,500 +0.01(+1.27%)
Apr 10, 2023 0.3900 0.3950 0.3800 0.3950 6,025 -0.01(-3.66%)
Apr 06, 2023 0.4100 0 -0.01(-2.38%)
Apr 05, 2023 0.4300 0.4300 0.4200 0.4200 2,609 +0.03(+7.69%)
Apr 04, 2023 0.4000 0.4100 0.3900 0.3900 7,503 -0.03(-7.14%)
Apr 03, 2023 0.4500 0.4500 0.4200 0.4200 7,524 +0.01(+2.44%)
Mar 31, 2023 0.4900 0.4900 0.4050 0.4100 86,961 -0.16(-28.07%)
Mar 29, 2023 0.5700 116 -0.03(-5.00%)
Mar 28, 2023 0.6000 0.6000 0.6000 0.6000 1,550 -0.01(-1.64%)
Mar 27, 2023 0.6700 0.6700 0.5800 0.6100 22,700 +0.01(+1.67%)
Mar 24, 2023 0.6400 0.6400 0.6000 0.6000 50,255 -0.10(-14.29%)
Mar 23, 2023 0.6900 0.7000 0.6500 0.7000 34,000 -0.02(-2.78%)
Mar 22, 2023 0.7300 0.8000 0.7100 0.7200 15,336 -0.02(-2.70%)
Mar 21, 2023 0.7200 0.7600 0.6800 0.7400 5,000 +0.08(+12.12%)
Mar 20, 2023 0.6800 0.6800 0.6600 0.6600 4,107 -0.06(-8.33%)
Mar 17, 2023 0.7100 0.7400 0.6900 0.7200 63,101 +0.02(+2.86%)
Mar 16, 2023 0.7000 0.7000 0.7000 0.7000 902 -0.10(-12.50%)
Mar 15, 2023 0.8000 0.8000 0.8000 0.8000 3,010 -0.05(-5.88%)
Mar 14, 2023 0.6900 0.8600 0.6900 0.8500 171,790 +0.12(+16.44%)
Mar 09, 2023 0.7300 108 +0.13(+21.67%)
Mar 07, 2023 0.6000 0 -0.03(-4.76%)
Mar 06, 2023 0.6300 0.6300 0.6300 0.6300 917 +0.03(+5.00%)
Mar 03, 2023 0.6400 0.6400 0.6000 0.6000 9,580 -0.12(-16.67%)
Mar 01, 2023 0.7200 0 -0.03(-4.00%)
Feb 28, 2023 0.7300 0.7500 0.7200 0.7500 2,500 +0.03(+4.17%)
Feb 24, 2023 0.7200 1 -0.13(-15.29%)
Feb 23, 2023 0.8400 0.8500 0.8400 0.8500 2,635 +0.01(+1.19%)
Feb 21, 2023 0.8400 262 -0.01(-1.18%)
Feb 17, 2023 0.8500 0 +0.01(+1.19%)
Feb 16, 2023 0.8300 0.8400 0.8300 0.8400 14,292 +0.00(+0.00%)
Feb 15, 2023 0.8400 0.8400 0.8400 0.8400 2,510 -0.01(-1.18%)
Feb 14, 2023 0.6100 0.8500 0.6100 0.8500 6,829 +0.01(+1.19%)
Feb 13, 2023 0.8400 0.8400 0.8400 0.8400 3,750 -0.01(-1.18%)
Feb 09, 2023 0.8500 23 +0.03(+3.66%)
Feb 08, 2023 0.7900 0.8200 0.7900 0.8200 14,638 +0.03(+3.80%)
Feb 07, 2023 0.7900 0.7900 0.7900 0.7900 500 +0.10(+14.49%)
Feb 06, 2023 0.7500 0.7500 0.5600 0.6900 6,777 -0.11(-13.75%)
Feb 03, 2023 0.8000 0.8000 0.8000 0.8000 928 -0.05(-5.88%)
Feb 02, 2023 0.6900 0.8500 0.6900 0.8500 127,572 +0.15(+21.43%)
Feb 01, 2023 0.6900 0.7000 0.6900 0.7000 12,000 +0.00(+0.00%)
Jan 31, 2023 0.6900 0.7000 0.6900 0.7000 9,681 +0.01(+1.45%)
Jan 30, 2023 0.6000 0.6900 0.6000 0.6900 13,431 +0.09(+15.00%)
Jan 27, 2023 0.6000 0.6000 0.6000 0.6000 995 +0.00(+0.00%)
Jan 26, 2023 0.5500 0.6200 0.5500 0.6000 35,275 +0.06(+11.11%)
Jan 25, 2023 0.5400 0.5400 0.5400 0.5400 12,001 +0.00(+0.00%)
Jan 23, 2023 0.5400 0 +0.07(+14.89%)
Jan 20, 2023 0.4300 0.5400 0.4300 0.4700 5,597 -0.07(-12.96%)
Jan 19, 2023 0.5400 0.5400 0.5400 0.5400 500 +0.06(+12.50%)
Jan 18, 2023 0.4200 0.4800 0.4200 0.4800 2,000 -0.05(-9.43%)
Jan 17, 2023 0.5000 0.5300 0.5000 0.5300 11,500 +0.03(+6.00%)
Jan 12, 2023 0.5000 5 +0.00(+0.00%)
Jan 11, 2023 0.5000 0.5100 0.4900 0.5000 10,377 +0.03(+6.38%)
Jan 09, 2023 0.4700 25 +0.00(+1.08%)
Jan 06, 2023 0.4650 0.4650 0.4650 0.4650 500 -0.00(-1.06%)
Jan 05, 2023 0.4050 0.4700 0.4050 0.4700 2,860 -0.01(-2.08%)
Jan 04, 2023 0.4700 0.4800 0.4700 0.4800 24,095 +0.03(+6.67%)
Jan 03, 2023 0.4500 0.4500 0.4500 0.4500 17,590 +0.00(+0.00%)
Dec 30, 2022 0.4500 0 +0.04(+9.76%)
Dec 29, 2022 0.4100 0.4100 0.4100 0.4100 8,500 +0.05(+13.89%)
Dec 28, 2022 0.3600 0.3600 0.3400 0.3600 42,158 +0.00(+0.00%)
Dec 23, 2022 0.3600 0 -0.04(-10.00%)
Dec 22, 2022 0.4100 0.4500 0.4000 0.4000 25,502 +0.04(+9.59%)
Dec 21, 2022 0.4000 0.4000 0.3650 0.3650 20,351 -0.04(-10.98%)
Dec 20, 2022 0.3450 0.4100 0.3400 0.4100 29,100 +0.05(+13.89%)
Dec 19, 2022 0.3950 0.4300 0.3600 0.3600 24,700 -0.02(-5.26%)
Dec 16, 2022 0.3800 0.3800 0.3800 0.3800 501 -0.03(-7.32%)
Dec 15, 2022 0.3900 0.4500 0.3500 0.4100 81,535 -0.04(-8.89%)
Dec 14, 2022 0.4050 0.4500 0.3800 0.4500 41,015 -0.02(-4.26%)
Dec 13, 2022 0.5000 0.5000 0.3950 0.4700 122,520 +0.00(+0.00%)
Dec 12, 2022 0.4800 0.4800 0.4050 0.4700 4,071 +0.09(+23.68%)
Dec 02, 2022 0.3800 0 -0.01(-2.56%)
Dec 01, 2022 0.3900 0.3900 0.3900 0.3900 1,500 -0.06(-13.33%)
Nov 30, 2022 0.4100 0.4500 0.3800 0.4500 4,000 +0.04(+9.76%)
Nov 29, 2022 0.4100 0.4100 0.4100 0.4100 1,200 +0.00(+0.00%)
Nov 28, 2022 0.4400 0.4400 0.3900 0.4100 191,934 -0.03(-6.82%)
Nov 25, 2022 0.4400 0.4500 0.4400 0.4400 20,812 +0.00(+0.00%)
Nov 23, 2022 0.4400 0 +0.03(+7.32%)
Nov 22, 2022 0.4250 0.4400 0.4100 0.4100 10,523 -0.02(-3.53%)
Nov 21, 2022 0.4250 0.4300 0.4250 0.4250 2,800 -0.05(-10.53%)
Nov 17, 2022 0.4750 0 +0.03(+7.95%)
Nov 16, 2022 0.4200 0.4400 0.4200 0.4400 1,067 +0.01(+1.15%)
Nov 14, 2022 0.4350 0 +0.03(+6.10%)
Nov 11, 2022 0.4700 0.4700 0.4000 0.4100 59,010 -0.06(-12.77%)
Nov 10, 2022 0.4700 0.5200 0.4700 0.4700 23,001 +0.00(+0.00%)
Nov 09, 2022 0.5200 0.5200 0.4500 0.4700 15,000 -0.11(-18.97%)
Nov 08, 2022 0.5600 0.5800 0.5600 0.5800 4,914 +0.00(+0.00%)
Nov 07, 2022 0.5200 0.5800 0.5200 0.5800 7,010 +0.14(+31.82%)
Nov 04, 2022 0.4400 0.4400 0.4400 0.4400 5,500 -0.01(-2.22%)
Nov 03, 2022 0.5200 0.5700 0.4500 0.4500 33,402 -0.10(-18.18%)
Nov 02, 2022 0.5500 0.5500 0.5000 0.5500 12,585 +0.00(+0.00%)
Nov 01, 2022 0.4900 0.5500 0.4900 0.5500 1,000 +0.05(+10.00%)
Oct 31, 2022 0.4300 0.5000 0.3950 0.5000 128,065 +0.05(+11.11%)
Oct 28, 2022 0.4650 0.4650 0.4500 0.4500 34,015 -0.04(-8.16%)
Oct 25, 2022 0.4900 0 +0.02(+3.16%)
Oct 24, 2022 0.5000 0.5000 0.4750 0.4750 1,000 -0.05(-8.65%)
Oct 21, 2022 0.5400 0.5400 0.5200 0.5200 2,500 +0.00(+0.00%)
Oct 19, 2022 0.5200 0 +0.01(+1.96%)
Oct 18, 2022 0.5100 0.5300 0.4850 0.5100 15,350 +0.02(+4.08%)
Oct 17, 2022 0.5200 0.5200 0.4600 0.4900 5,624 +0.00(+0.00%)
Oct 14, 2022 0.4900 0.4900 0.4900 0.4900 2,000 +0.03(+7.69%)
Oct 12, 2022 0.4550 10 -0.09(-15.74%)
Oct 07, 2022 0.5400 25 +0.00(+0.00%)
Oct 05, 2022 0.5400 330 +0.01(+1.89%)
Oct 04, 2022 0.5300 0.5300 0.5300 0.5300 501 +0.03(+6.00%)
Oct 03, 2022 0.6800 0.6800 0.5000 0.5000 11,180 +0.00(+0.00%)
Sep 30, 2022 0.4400 0.6000 0.4350 0.5000 41,850 +0.09(+20.48%)
Sep 29, 2022 0.4000 0.4150 0.4000 0.4150 231,303 +0.00(+0.00%)
Sep 27, 2022 0.4150 4 +0.01(+3.75%)
Sep 26, 2022 0.4000 0.4000 0.4000 0.4000 1,013 -0.02(-4.76%)
Sep 20, 2022 0.4200 0 -0.01(-1.18%)
Sep 19, 2022 0.4300 0.4300 0.4000 0.4250 5,787 +0.01(+1.19%)
Sep 16, 2022 0.5000 0.5000 0.4000 0.4200 132,385 -0.10(-19.23%)
Sep 15, 2022 0.5600 0.5600 0.5000 0.5200 6,775 -0.05(-8.77%)
Sep 14, 2022 0.5400 0.5700 0.5300 0.5700 15,328 +0.03(+5.56%)
Sep 13, 2022 0.5600 0.5600 0.5400 0.5400 2,086 -0.06(-10.00%)
Sep 12, 2022 0.5800 0.6000 0.5800 0.6000 12,283 +0.07(+13.21%)
Sep 09, 2022 0.5800 0.5800 0.5300 0.5300 11,201 -0.08(-13.11%)
Sep 08, 2022 0.6100 0.6100 0.6100 0.6100 1,500 -0.02(-3.17%)
Sep 07, 2022 0.6300 0.6300 0.6300 0.6300 624 +0.00(+0.00%)
Sep 06, 2022 0.6300 0.6300 0.6300 0.6300 1,200 +0.02(+3.28%)
Sep 02, 2022 0.6100 0 +0.02(+3.39%)
Aug 31, 2022 0.5900 10 +0.02(+3.51%)
Aug 30, 2022 0.5700 0.5700 0.5700 0.5700 509 +0.02(+3.64%)
Aug 29, 2022 0.5700 0.5700 0.5400 0.5500 109,878 -0.01(-1.79%)
Aug 26, 2022 0.6000 0.6000 0.5600 0.5600 2,780 -0.07(-11.11%)
Aug 24, 2022 0.6300 0 +0.03(+5.00%)
Aug 23, 2022 0.5800 0.6000 0.5800 0.6000 25,756 +0.00(+0.00%)
Aug 22, 2022 0.6000 0.6000 0.6000 0.6000 504 +0.00(+0.00%)
Aug 19, 2022 0.6300 0.6300 0.5500 0.6000 47,946 -0.03(-4.76%)
Aug 18, 2022 0.6600 0.6600 0.6000 0.6300 20,522 -0.05(-7.35%)
Aug 17, 2022 0.6700 0.6900 0.6700 0.6800 2,500 -0.02(-2.86%)
Aug 15, 2022 0.7000 0 -0.05(-6.67%)
Aug 12, 2022 0.6900 0.7800 0.6500 0.7500 933,872 +0.10(+15.38%)
Aug 11, 2022 0.6300 0.7000 0.6000 0.6500 42,963 -0.04(-5.80%)
Aug 10, 2022 0.6900 0.6900 0.6900 0.6900 1,550 +0.01(+1.47%)
Aug 09, 2022 0.6700 0.6800 0.6300 0.6800 4,061 +0.01(+1.49%)
Aug 04, 2022 0.6700 90 +0.01(+1.52%)
Aug 03, 2022 0.6600 0.6600 0.6600 0.6600 2,497 +0.02(+3.13%)
Aug 02, 2022 0.6400 0.6400 0.6400 0.6400 2,207 -0.05(-7.25%)
Jul 29, 2022 0.6900 0 +0.01(+1.47%)
Jul 28, 2022 0.7300 0.7300 0.6800 0.6800 3,780 -0.04(-5.56%)
Jul 26, 2022 0.7200 19 +0.00(+0.00%)
Jul 25, 2022 0.7300 0.7300 0.7200 0.7200 2,705 -0.02(-2.70%)
Jul 22, 2022 0.7400 0.7400 0.7400 0.7400 1,500 -0.01(-1.33%)
Jul 21, 2022 0.8000 0.8000 0.7500 0.7500 6,000 -0.02(-2.60%)
Jul 20, 2022 0.7700 0.7900 0.7700 0.7700 6,501 +0.00(+0.00%)
Jul 19, 2022 0.7700 0.7700 0.7700 0.7700 915 -0.02(-2.53%)
Jul 18, 2022 0.8000 0.8000 0.7900 0.7900 7,414 +0.02(+2.60%)
Jul 15, 2022 0.8700 0.8700 0.7700 0.7700 2,750 -0.08(-9.41%)
Jul 14, 2022 0.8500 0.8500 0.8500 0.8500 2,507 -0.03(-3.41%)
Jul 13, 2022 0.9100 0.9700 0.8800 0.8800 4,500 -0.06(-6.38%)
Jul 11, 2022 0.9400 0 +0.00(+0.00%)
Jul 08, 2022 0.9600 0.9600 0.9400 0.9400 4,200 -0.02(-2.08%)
Jul 07, 2022 0.9000 0.9600 0.9000 0.9600 5,530 +0.00(+0.00%)
Jul 06, 2022 0.8000 0.9700 0.9600 0.9600 5,858 -0.04(-4.00%)
Jul 05, 2022 0.9500 1.100 0.8400 1.000 4,586 -0.05(-4.76%)
Jul 04, 2022 1.150 1.300 1.050 1.050 30,495 -0.06(-5.41%)
Jun 30, 2022 1.110 0 +0.22(+24.72%)
Jun 29, 2022 0.8700 0.8900 0.7800 0.8900 15,340 +0.00(+0.00%)
Jun 28, 2022 0.7000 0.8900 0.6300 0.8900 61,814 +0.19(+27.14%)
Jun 24, 2022 0.7000 0 +0.04(+6.06%)
Jun 22, 2022 0.6600 0 -0.01(-1.49%)
Jun 21, 2022 0.6800 0.6800 0.6600 0.6700 6,745 +0.01(+1.52%)
Jun 20, 2022 0.6600 0.6600 0.6600 0.6600 500 -0.04(-5.71%)
Jun 16, 2022 0.7000 5 -0.03(-4.11%)
Jun 15, 2022 0.7900 0.8000 0.7300 0.7300 8,000 -0.07(-8.75%)
Jun 14, 2022 0.8000 0.8000 0.8000 0.8000 6,500 +0.01(+1.27%)
Jun 10, 2022 0.7900 0 -0.01(-1.25%)
Jun 09, 2022 0.8000 0.8000 0.8000 0.8000 10,250 +0.00(+0.00%)
Jun 08, 2022 0.7900 0.8000 0.7900 0.8000 3,600 +0.01(+1.27%)
Jun 07, 2022 0.7900 0.8300 0.7900 0.7900 12,811 +0.00(+0.00%)
Jun 06, 2022 0.8000 0.8000 0.7900 0.7900 3,005 -0.05(-5.95%)
Jun 03, 2022 0.8400 0.8400 0.8400 0.8400 1,090 -0.07(-7.69%)
May 31, 2022 0.9100 13 +0.01(+1.11%)
May 30, 2022 0.9000 0.9200 0.9000 0.9000 6,360 +0.05(+5.88%)
May 27, 2022 0.8800 0.8800 0.8500 0.8500 1,500 +0.00(+0.00%)
May 26, 2022 0.7800 0.8500 0.7800 0.8500 256,220 +0.10(+13.33%)
May 25, 2022 0.7800 0.7800 0.7500 0.7500 9,000 -0.03(-3.85%)
May 20, 2022 0.7800 110 +0.02(+2.63%)
May 19, 2022 0.7500 0.8000 0.7500 0.7600 9,603 +0.03(+4.11%)
May 18, 2022 0.7500 0.7800 0.7200 0.7300 102,263 +0.03(+4.29%)
May 17, 2022 0.7100 0.7200 0.7000 0.7000 90,087 +0.04(+6.06%)
May 16, 2022 0.6000 0.6600 0.5700 0.6600 80,648 +0.09(+15.79%)
May 13, 2022 0.6000 0.6400 0.5500 0.5700 30,493 -0.05(-8.06%)
May 12, 2022 0.6500 0.6500 0.5500 0.6200 18,107 -0.06(-8.82%)
May 11, 2022 0.6800 0.6800 0.6800 0.6800 931 -0.03(-4.23%)
May 10, 2022 0.6700 0.7100 0.6700 0.7100 1,646 +0.06(+9.23%)
May 09, 2022 0.6900 0.6900 0.6500 0.6500 4,001 -0.05(-7.14%)
May 06, 2022 0.7000 0.7000 0.7000 0.7000 1,060 +0.00(+0.00%)
May 05, 2022 0.7500 0.7500 0.7000 0.7000 2,357 -0.06(-7.89%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.