Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Moolec Science (MLECW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 0.0146 0.0146 0.0122 0.0122 0
18th Sep 2025 (Thu) 0.0146 0.0146 0.01 0.0128 28,203
17th Sep 2025 (Wed) 0.0146 0.0146 0.0142 0.0142 0
16th Sep 2025 (Tue) 0.0146 0.0146 0.0146 0.0105 1,000
15th Sep 2025 (Mon) 0.0137 0.0137 0.0137 0.0147 100
12th Sep 2025 (Fri) 0.0123 0.0123 0.0123 0.0124 300
11th Sep 2025 (Thu) 0.012 0.012 0.012 0.012 11,907
10th Sep 2025 (Wed) 0.0104 0.0146 0.0104 0.0146 0
9th Sep 2025 (Tue) 0.0104 0.0104 0.0104 0.0104 0
8th Sep 2025 (Mon) 0.0116 0.0131 0.0107 0.0116 590
5th Sep 2025 (Fri) 0.011 0.0122 0.011 0.0122 0
4th Sep 2025 (Thu) 0.011 0.0122 0.011 0.0122 0
3rd Sep 2025 (Wed) 0.011 0.011 0.011 0.0111 1,000
2nd Sep 2025 (Tue) 0.0107 0.0109 0.0107 0.0109 0
1st Sep 2025 (Mon) 0.0107 0.0107 0.0096 0.0105 2,234
29th Aug 2025 (Fri) 0.0107 0.0107 0.0096 0.0105 2,234
28th Aug 2025 (Thu) 0.017 0.017 0.017 0.0155 486
27th Aug 2025 (Wed) 0.0188 0.0188 0.0178 0.0178 87
26th Aug 2025 (Tue) 0.0188 0.0188 0.0103 0.0103 506
25th Aug 2025 (Mon) 0.0198 0.0198 0.0197 0.0131 445
22nd Aug 2025 (Fri) 0.0149 0.0149 0.0149 0.0134 100
21st Aug 2025 (Thu) 0.0115 0.0129 0.0115 0.0129 0
20th Aug 2025 (Wed) 0.0115 0.0115 0.011 0.0129 0
19th Aug 2025 (Tue) 0.0147 0.0147 0.0147 0.0147 2,499
18th Aug 2025 (Mon) 0.0147 0.0147 0.0147 0.0177 4,501
15th Aug 2025 (Fri) 0.0189 0.0189 0.0179 0.0179 0
14th Aug 2025 (Thu) 0.0189 0.0189 0.0179 0.0179 0
13th Aug 2025 (Wed) 0.0189 0.0189 0.0189 0.0189 0
12th Aug 2025 (Tue) 0.0189 0.0189 0.0189 0.0189 0
11th Aug 2025 (Mon) 0.0189 0.0189 0.0189 0.0189 0
8th Aug 2025 (Fri) 0.0189 0.0189 0.0189 0.0189 0
7th Aug 2025 (Thu) 0.0189 0.0189 0.0189 0.0189 100
6th Aug 2025 (Wed) 0.0166 0.0189 0.0166 0.0189 0
5th Aug 2025 (Tue) 0.0166 0.0189 0.0166 0.0189 0
4th Aug 2025 (Mon) 0.0166 0.0187 0.0166 0.0187 0
1st Aug 2025 (Fri) 0.0166 0.0186 0.0166 0.0187 1,500
31st Jul 2025 (Thu) 0.0191 0.0191 0.0187 0.0187 0
30th Jul 2025 (Wed) 0.0191 0.0191 0.0186 0.0186 0
29th Jul 2025 (Tue) 0.0191 0.0191 0.0186 0.0186 0
28th Jul 2025 (Mon) 0.0191 0.0191 0.0191 0.0189 155
25th Jul 2025 (Fri) 0.012 0.0193 0.012 0.0193 0
24th Jul 2025 (Thu) 0.012 0.0197 0.012 0.0197 0
23rd Jul 2025 (Wed) 0.012 0.012 0.012 0.0152 339
22nd Jul 2025 (Tue) 0.0198 0.0198 0.0152 0.0152 0
FTSE 100 Latest
Value9,216.67
Change-11.44