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
18th Jul 2025 (Fri) 0.0198 0.0198 0.0156 0.0156 0
17th Jul 2025 (Thu) 0.0198 0.0198 0.0156 0.0156 0
16th Jul 2025 (Wed) 0.0198 0.0198 0.0148 0.0148 0
15th Jul 2025 (Tue) 0.0198 0.0198 0.0149 0.0149 0
14th Jul 2025 (Mon) 0.0198 0.0198 0.0149 0.0149 100
11th Jul 2025 (Fri) 0.0198 0.0198 0.0149 0.0149 0
10th Jul 2025 (Thu) 0.0198 0.0198 0.0149 0.0149 0
9th Jul 2025 (Wed) 0.0198 0.0198 0.0149 0.0149 0
8th Jul 2025 (Tue) 0.0198 0.0198 0.0149 0.0149 1
7th Jul 2025 (Mon) 0.0198 0.0198 0.0149 0.0149 16
4th Jul 2025 (Fri) 0.0198 0.0198 0.019 0.0187 251
3rd Jul 2025 (Thu) 0.0198 0.0198 0.019 0.0187 251
2nd Jul 2025 (Wed) 0.0197 0.0198 0.0197 0.0178 224
1st Jul 2025 (Tue) 0.0172 0.0195 0.0172 0.0195 0
30th Jun 2025 (Mon) 0.0172 0.0172 0.0163 0.0163 0
27th Jun 2025 (Fri) 0.0172 0.0172 0.017 0.015 300
26th Jun 2025 (Thu) 0.012 0.0178 0.012 0.0173 1,701
25th Jun 2025 (Wed) 0.0143 0.0143 0.012 0.012 4,975
24th Jun 2025 (Tue) 0.0143 0.0143 0.0143 0.0143 0
23rd Jun 2025 (Mon) 0.0143 0.0143 0.0143 0.0143 100
20th Jun 2025 (Fri) 0.014 0.0168 0.014 0.0168 0
19th Jun 2025 (Thu) 0.014 0.0168 0.014 0.0168 0
18th Jun 2025 (Wed) 0.014 0.0168 0.014 0.0168 0
17th Jun 2025 (Tue) 0.014 0.0179 0.014 0.0179 3,766
16th Jun 2025 (Mon) 0.01 0.0125 0.01 0.0103 0
13th Jun 2025 (Fri) 0.0101 0.013 0.0101 0.013 8,497
12th Jun 2025 (Thu) 0.0113 0.013 0.0113 0.0117 32,167
11th Jun 2025 (Wed) 0.0114 0.0117 0.0102 0.0117 16,881
10th Jun 2025 (Tue) 0.0101 0.0101 0.0101 0.0116 100
9th Jun 2025 (Mon) 0.0112 0.0112 0.0101 0.0103 255
6th Jun 2025 (Fri) 0.0103 0.0112 0.0103 0.0112 0
5th Jun 2025 (Thu) 0.0103 0.012 0.0103 0.012 0
4th Jun 2025 (Wed) 0.0103 0.0125 0.0103 0.0125 36
3rd Jun 2025 (Tue) 0.0103 0.0103 0.009 0.0096 100
2nd Jun 2025 (Mon) 0.0148 0.0148 0.0135 0.0135 0
30th May 2025 (Fri) 0.0148 0.0148 0.0124 0.0124 0
29th May 2025 (Thu) 0.0148 0.015 0.0124 0.0124 13,252
28th May 2025 (Wed) 0.0126 0.0126 0.0103 0.0103 23,660
27th May 2025 (Tue) 0.0175 0.0175 0.0175 0.0175 175
26th May 2025 (Mon) 0.0184 0.0184 0.0184 0.0184 0
23rd May 2025 (Fri) 0.0184 0.0184 0.0184 0.0184 0
22nd May 2025 (Thu) 0.0184 0.0184 0.0184 0.0184 0
21st May 2025 (Wed) 0.0183 0.0238 0.0183 0.0185 3,717
20th May 2025 (Tue) 0.0145 0.0145 0.0145 0.0145 1,486
19th May 2025 (Mon) 0.0149 0.0149 0.0149 0.0149 2,637
FTSE 100 Latest
Value8,992.12
Change19.48