Hemostemix Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	0.250	0.255	0.250	0.255	0.255	21,300
2022-06-29	0.255	0.255	0.255	0.255	0.255	0
2022-06-28	0.285	0.285	0.255	0.255	0.255	8,600
2022-06-27	0.235	0.255	0.235	0.255	0.255	4,800
2022-06-24	0.255	0.255	0.250	0.255	0.255	25,200
2022-06-23	0.260	0.260	0.250	0.250	0.250	20,000
2022-06-22	0.260	0.260	0.250	0.250	0.250	6,500
2022-06-21	0.270	0.270	0.270	0.270	0.270	46,000
2022-06-20	0.290	0.290	0.290	0.290	0.290	600
2022-06-17	0.285	0.285	0.280	0.285	0.285	28,000
2022-06-16	0.290	0.290	0.290	0.290	0.290	0
2022-06-15	0.295	0.300	0.290	0.290	0.290	25,500
2022-06-14	0.300	0.300	0.280	0.290	0.290	32,000
2022-06-13	0.275	0.275	0.275	0.275	0.275	14,600
2022-06-10	0.280	0.280	0.280	0.280	0.280	25,000
2022-06-09	0.290	0.290	0.280	0.280	0.280	74,200
2022-06-08	0.335	0.335	0.290	0.290	0.290	152,000
2022-06-07	0.320	0.335	0.320	0.320	0.320	7,500
2022-06-06	0.305	0.375	0.300	0.340	0.340	289,400
2022-06-03	0.315	0.315	0.300	0.305	0.305	45,000
2022-06-02	0.320	0.320	0.320	0.320	0.320	1,600
2022-06-01	0.320	0.320	0.320	0.320	0.320	10,400
2022-05-31	0.330	0.335	0.320	0.320	0.320	64,400
2022-05-30	0.335	0.340	0.320	0.330	0.330	117,000
2022-05-27	0.350	0.350	0.330	0.330	0.330	16,100
2022-05-26	0.330	0.330	0.330	0.330	0.330	26,000
2022-05-25	0.345	0.345	0.320	0.325	0.325	24,900
2022-05-24	0.335	0.335	0.330	0.330	0.330	3,100
2022-05-20	0.340	0.340	0.320	0.330	0.330	361,300
2022-05-19	0.350	0.350	0.340	0.350	0.350	88,400
2022-05-18	0.360	0.360	0.360	0.360	0.360	52,900
2022-05-17	0.355	0.360	0.355	0.360	0.360	15,800
2022-05-16	0.365	0.385	0.365	0.365	0.365	66,600
2022-05-13	0.350	0.370	0.350	0.360	0.360	26,200
2022-05-12	0.390	0.390	0.340	0.345	0.345	108,600
2022-05-11	0.380	0.420	0.370	0.370	0.370	468,700
2022-05-10	0.335	0.390	0.335	0.380	0.380	492,900
2022-05-09	0.350	0.350	0.330	0.335	0.335	75,000
2022-05-06	0.335	0.350	0.335	0.350	0.350	63,200
2022-05-05	0.320	0.365	0.320	0.330	0.330	118,500
2022-05-04	0.280	0.320	0.280	0.320	0.320	215,700
2022-05-03	0.300	0.300	0.290	0.290	0.290	35,200
2022-05-02	0.300	0.300	0.295	0.300	0.300	225,700
2022-04-29	0.315	0.320	0.300	0.300	0.300	135,400
2022-04-28	0.325	0.325	0.300	0.310	0.310	177,400
2022-04-27	0.310	0.330	0.305	0.320	0.320	93,300
2022-04-26	0.300	0.365	0.300	0.350	0.350	120,700
2022-04-25	0.335	0.335	0.300	0.300	0.300	16,800
2022-04-22	0.340	0.345	0.340	0.340	0.340	12,800
2022-04-21	0.350	0.350	0.330	0.340	0.340	10,300
2022-04-20	0.350	0.370	0.330	0.330	0.330	259,700
2022-04-19	0.315	0.390	0.270	0.335	0.335	1,046,800
2022-04-18	0.290	0.325	0.285	0.305	0.305	486,100
2022-04-14	0.230	0.290	0.230	0.280	0.280	226,000
2022-04-13	0.190	0.225	0.185	0.220	0.220	223,700
2022-04-12	0.190	0.190	0.180	0.180	0.180	221,400
2022-04-11	0.190	0.190	0.185	0.190	0.190	73,600
2022-04-08	0.190	0.190	0.185	0.190	0.190	100,100
2022-04-07	0.190	0.190	0.185	0.190	0.190	21,100
2022-04-06	0.190	0.190	0.190	0.190	0.190	18,000

← NewerPage 19 of 21 · 1,254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.