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
12th Dec 2025 (Fri) 0.0098 0.0098 0.0098 0.0098 0
11th Dec 2025 (Thu) 0.0098 0.0098 0.0098 0.0098 0
10th Dec 2025 (Wed) 0.0098 0.0098 0.0098 0.0098 100
9th Dec 2025 (Tue) 0.0098 0.0098 0.0098 0.0098 0
8th Dec 2025 (Mon) 0.0098 0.0098 0.0098 0.0098 0
5th Dec 2025 (Fri) 0.0115 0.0115 0.0112 0.0112 2,436
4th Dec 2025 (Thu) 0.0115 0.0115 0.0115 0.0112 0
3rd Dec 2025 (Wed) 0.0091 0.0091 0.0074 0.0121 21,239
2nd Dec 2025 (Tue) 0.009 0.0115 0.009 0.0115 0
1st Dec 2025 (Mon) 0.009 0.0115 0.009 0.0115 1,834
28th Nov 2025 (Fri) 0.009 0.0115 0.009 0.0115 0
27th Nov 2025 (Thu) 0.009 0.0117 0.009 0.0117 10,000
26th Nov 2025 (Wed) 0.009 0.0117 0.009 0.0117 10,000
25th Nov 2025 (Tue) 0.009 0.009 0.009 0.0105 937
24th Nov 2025 (Mon) 0.0103 0.0129 0.0089 0.0118 24,442
21st Nov 2025 (Fri) 0.0117 0.0132 0.0117 0.0132 0
20th Nov 2025 (Thu) 0.0117 0.0133 0.0117 0.0133 0
19th Nov 2025 (Wed) 0.0117 0.0133 0.0117 0.0133 0
18th Nov 2025 (Tue) 0.0117 0.0117 0.0111 0.0111 5
17th Nov 2025 (Mon) 0.0117 0.0117 0.0116 0.0116 18,982
14th Nov 2025 (Fri) 0.0117 0.0117 0.0117 0.0117 0
13th Nov 2025 (Thu) 0.0118 0.0139 0.0118 0.0139 0
12th Nov 2025 (Wed) 0.0118 0.014 0.0118 0.014 6
11th Nov 2025 (Tue) 0.0118 0.014 0.0118 0.014 0
10th Nov 2025 (Mon) 0.0118 0.014 0.0118 0.014 0
7th Nov 2025 (Fri) 0.0118 0.014 0.0118 0.014 0
6th Nov 2025 (Thu) 0.0118 0.014 0.0118 0.014 0
5th Nov 2025 (Wed) 0.0118 0.0134 0.0118 0.0134 0
4th Nov 2025 (Tue) 0.0118 0.0139 0.0118 0.0139 0
3rd Nov 2025 (Mon) 0.0118 0.0134 0.0118 0.0139 7,784
31st Oct 2025 (Fri) 0.012 0.0128 0.012 0.0128 0
30th Oct 2025 (Thu) 0.012 0.0128 0.012 0.0128 0
29th Oct 2025 (Wed) 0.012 0.0128 0.012 0.0128 68
28th Oct 2025 (Tue) 0.012 0.0129 0.012 0.0129 569
27th Oct 2025 (Mon) 0.012 0.012 0.012 0.013 0
24th Oct 2025 (Fri) 0.012 0.0138 0.012 0.012 401
23rd Oct 2025 (Thu) 0.012 0.012 0.012 0.012 100
22nd Oct 2025 (Wed) 0.0131 0.0131 0.0122 0.0122 0
21st Oct 2025 (Tue) 0.0131 0.0131 0.0122 0.0122 0
20th Oct 2025 (Mon) 0.0131 0.0131 0.0117 0.0117 0
17th Oct 2025 (Fri) 0.0131 0.0137 0.0131 0.0137 0
16th Oct 2025 (Thu) 0.0131 0.0137 0.0131 0.0137 0
15th Oct 2025 (Wed) 0.0124 0.0139 0.0124 0.0139 383
14th Oct 2025 (Tue) 0.0124 0.0124 0.0124 0.0124 474
FTSE 100 Latest
Value9,649.03
Change-54.13