Moolec Science SA - Ordinary Shares (MLEC)

Historical Prices For Moolec Science SA - Ordinary Shares (MLEC)

Date Range:

2025-08-26 - 2025-11-26

Date	Open	High	Low	Close	Volume	Adjusted Close
11/25/2025	0.42	0.44	0.39	0.42	118,187	0.42
11/24/2025	0.45	0.45	0.40	0.44	367,124	0.44
11/21/2025	0.48	0.50	0.44	0.45	51,163	0.45
11/20/2025	0.57	0.58	0.45	0.47	195,592	0.47
11/19/2025	0.56	0.58	0.56	0.56	58,835	0.56
11/18/2025	0.56	0.58	0.56	0.56	35,690	0.56
11/17/2025	0.58	0.58	0.55	0.56	19,176	0.56
11/14/2025	0.57	0.59	0.55	0.57	74,432	0.57
11/13/2025	0.60	0.60	0.56	0.57	92,476	0.57
11/12/2025	0.65	0.66	0.58	0.60	105,158	0.60
11/11/2025	0.65	0.65	0.61	0.62	81,572	0.62
11/10/2025	0.68	0.68	0.66	0.68	61,791	0.68
11/07/2025	0.61	0.67	0.59	0.65	60,345	0.65
11/06/2025	0.58	0.64	0.58	0.61	177,136	0.61
11/05/2025	0.61	0.63	0.57	0.58	66,101	0.58
11/04/2025	0.65	0.68	0.62	0.62	28,448	0.62
11/03/2025	0.64	0.70	0.62	0.65	89,495	0.65
10/31/2025	0.63	0.68	0.60	0.64	87,872	0.64
10/30/2025	0.64	0.68	0.59	0.60	155,232	0.60
10/29/2025	0.60	0.65	0.60	0.62	110,376	0.62
10/28/2025	0.68	0.71	0.61	0.63	135,896	0.63
10/27/2025	0.72	0.72	0.68	0.68	49,646	0.68
10/24/2025	0.67	0.69	0.65	0.68	43,179	0.68
10/23/2025	0.66	0.69	0.65	0.68	162,464	0.68
10/22/2025	0.64	0.70	0.63	0.67	117,376	0.67
10/21/2025	0.66	0.69	0.63	0.64	134,294	0.64
10/20/2025	0.64	0.67	0.63	0.66	69,924	0.66
10/17/2025	0.66	0.67	0.64	0.65	132,014	0.65
10/16/2025	0.66	0.71	0.63	0.68	171,125	0.68
10/15/2025	0.78	0.80	0.67	0.68	1,445,373	0.68
10/14/2025	0.80	0.83	0.75	0.75	1,095,331	0.75
10/13/2025	0.76	0.80	0.65	0.75	333,269	0.75
10/10/2025	0.84	0.92	0.79	0.80	1,345,352	0.80
10/09/2025	0.80	0.89	0.79	0.82	275,795	0.82
10/08/2025	0.83	0.85	0.75	0.79	133,970	0.79
10/07/2025	0.96	0.96	0.83	0.84	70,204	0.84
10/06/2025	0.95	0.96	0.91	0.94	17,511	0.94
10/03/2025	0.99	0.99	0.93	0.93	41,075	0.93
10/02/2025	0.98	0.98	0.88	0.95	30,288	0.95
10/01/2025	1.02	1.03	0.88	0.93	121,916	0.93
9/30/2025	1.08	1.11	0.98	0.98	73,316	0.98
9/29/2025	1.13	1.14	1.06	1.07	40,218	1.07
9/26/2025	1.14	1.16	1.11	1.14	25,018	1.14
9/25/2025	1.27	1.27	1.13	1.14	39,419	1.14
9/24/2025	1.24	1.29	1.20	1.20	8,456	1.20
9/23/2025	1.28	1.30	1.21	1.24	55,264	1.24
9/22/2025	1.20	1.22	1.18	1.21	25,137	1.21
9/19/2025	1.21	1.26	1.08	1.17	60,733	1.17
9/18/2025	1.23	1.27	1.19	1.20	57,851	1.20
9/17/2025	1.25	1.28	1.20	1.20	34,080	1.20
9/16/2025	1.31	1.31	1.25	1.27	64,402	1.27
9/15/2025	1.36	1.36	1.27	1.33	16,631	1.33
9/12/2025	1.38	1.45	1.25	1.38	125,486	1.38
9/11/2025	1.30	1.39	1.18	1.38	172,898	1.38
9/10/2025	1.19	1.28	1.15	1.24	118,339	1.24
9/09/2025	1.16	1.20	1.15	1.18	36,438	1.18
9/08/2025	1.16	1.18	1.10	1.13	63,923	1.13
9/05/2025	1.20	1.24	1.12	1.19	87,153	1.19
9/04/2025	1.18	1.23	1.16	1.18	28,158	1.18
9/03/2025	1.22	1.27	1.20	1.20	72,761	1.20
9/02/2025	1.39	1.41	1.23	1.26	121,655	1.26
8/29/2025	1.27	1.39	1.20	1.31	59,397	1.31
8/28/2025	1.29	1.38	1.27	1.32	65,671	1.32
8/27/2025	1.30	1.45	1.25	1.32	199,316	1.32