Skip to main content
Modern Plant Based Foods Inc. (CSE:MEAT)
Canada flag Canada · Delayed Price · Currency is CAD
0.0800
-0.0400 (-33.33%)
Dec 3, 2025, 3:36 PM EST

Modern Plant Based Foods Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 3, 20250.080.080.070.080.08-33.33%36,205
Nov 28, 20250.120.120.120.120.12-20.00%1,000
Nov 26, 20250.150.150.150.150.157.14%16,200
Nov 25, 20250.140.140.140.140.143.70%1,000
Nov 24, 20250.140.140.140.140.14-12.90%656
Nov 21, 20250.160.160.160.160.16-13.89%1,250
Nov 20, 20250.180.180.180.180.1889.47%6,650
Nov 13, 20250.100.100.100.100.10-28,013
Nov 12, 20250.080.100.080.100.1026.67%5,000
Nov 11, 20250.080.080.080.080.0815.38%79,000
Nov 6, 20250.080.080.070.070.07-7.14%10,487
Nov 5, 20250.070.070.070.070.0716.67%1,143
Nov 4, 20250.090.090.060.060.06-36.84%51,353
Nov 3, 20250.100.100.100.100.1011.76%2,003
Oct 31, 20250.090.090.090.090.09-10.53%1,005
Oct 28, 20250.100.100.100.100.10-5.00%2,631
Oct 27, 20250.090.160.090.100.1017.65%106,450
Oct 24, 20250.090.090.090.090.096.25%3,424
Oct 23, 20250.080.080.080.080.08-16,010
Oct 22, 20250.080.080.080.080.08-7,500
Oct 14, 20250.070.080.070.080.08-11.11%10,500
Oct 2, 20250.090.090.090.090.0950.00%5,400
Sep 23, 20250.060.060.060.060.06-22,000
Sep 19, 20250.060.060.060.060.06-5,000
Sep 18, 20250.060.060.060.060.0620.00%1,013
Sep 17, 20250.060.060.050.050.05-9.09%20,000
Sep 16, 20250.060.060.060.060.06-8.33%6,500
Sep 12, 20250.060.060.060.060.06-13,100
Sep 9, 20250.060.060.060.060.06-18,500
Sep 8, 20250.060.060.060.060.0671.43%1,005
Sep 5, 20250.040.040.040.040.04-12.50%11,500
Sep 3, 20250.040.040.040.040.0414.29%4,000
Aug 29, 20250.040.040.040.040.04-41.67%7,500
Aug 27, 20250.060.060.060.060.06-6,000
Aug 26, 20250.040.060.040.060.0671.43%72,500
Aug 25, 20250.020.040.020.040.0416.67%19,500
Aug 22, 20250.030.030.030.030.03-44,100
Aug 21, 20250.030.030.030.030.03-14.29%99,000
Aug 20, 20250.040.040.040.040.04-12.50%50,100
Aug 19, 20250.040.040.040.040.04-11.11%2,000
Aug 13, 20250.050.050.050.050.05-25.00%2,200
Aug 11, 20250.060.060.060.060.0650.00%3,000
Aug 8, 20250.060.060.040.040.04-175,031
Aug 7, 20250.040.040.040.040.04-6,794
Aug 6, 20250.050.050.040.040.04-46,000
Jul 29, 20250.040.040.040.040.04-12,500
Jul 28, 20250.040.040.040.040.04-32,000
Jul 25, 20250.040.040.040.040.04-7,000
Jul 23, 20250.040.040.040.040.04-38,905
Jul 21, 20250.040.040.040.040.04-20.00%21,000
Jul 18, 20250.050.050.050.050.05-8,523
Jul 17, 20250.050.050.050.050.0525.00%55,777
Jul 16, 20250.040.040.040.040.04-12,000
Jul 15, 20250.050.050.040.040.04-11.11%1,187,300
Jul 11, 20250.050.050.050.050.05-5,000
Jul 10, 20250.050.050.050.050.05-10.00%18,000
Jul 8, 20250.050.050.050.050.05-8,500
Jul 7, 20250.050.050.050.050.05-16.67%22,200
Jul 4, 20250.060.060.060.060.06-6,800
Jul 2, 20250.060.060.060.060.06-51,000
Jun 27, 20250.060.060.060.060.06-7.69%3,500
Jun 26, 20250.070.070.070.070.078.33%1,000
Jun 24, 20250.060.060.060.060.06-15,300
Jun 20, 20250.060.060.060.060.06-7.69%26,500
Jun 19, 20250.070.070.070.070.07-2,000
Jun 18, 20250.070.070.070.070.07-2,200
Jun 17, 20250.070.070.070.070.07-2,504
Jun 13, 20250.070.070.060.070.07-15,000
Jun 12, 20250.070.070.070.070.07-13.33%32,150
Jun 4, 20250.070.080.070.080.087.14%117,000