Satellos Bioscience Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	0.760	0.760	0.680	0.680	8.160	15,558
2025-11-03	0.740	0.780	0.740	0.780	9.360	3,458
2025-10-31	0.750	0.770	0.750	0.770	9.240	3,042
2025-10-30	0.760	0.760	0.740	0.750	9.000	9,083
2025-10-29	0.750	0.780	0.740	0.770	9.240	23,292
2025-10-28	0.730	0.770	0.710	0.770	9.240	23,017
2025-10-27	0.750	0.760	0.680	0.690	8.280	16,442
2025-10-24	0.730	0.740	0.720	0.720	8.640	1,292
2025-10-23	0.740	0.740	0.720	0.740	8.880	4,375
2025-10-22	0.750	0.760	0.740	0.740	8.880	6,317
2025-10-21	0.780	0.780	0.720	0.760	9.120	8,200
2025-10-20	0.790	0.790	0.770	0.790	9.480	3,325
2025-10-17	0.800	0.810	0.770	0.800	9.600	7,250
2025-10-16	0.750	0.820	0.750	0.820	9.840	18,500
2025-10-15	0.780	0.780	0.740	0.740	8.880	8,842
2025-10-14	0.780	0.830	0.740	0.780	9.360	6,892
2025-10-10	0.810	0.860	0.770	0.800	9.600	39,125
2025-10-09	0.770	0.820	0.770	0.820	9.840	8,225
2025-10-08	0.840	0.840	0.770	0.770	9.240	20,533
2025-10-07	0.800	0.850	0.800	0.830	9.960	20,583
2025-10-06	0.800	0.820	0.790	0.800	9.600	10,417
2025-10-03	0.730	0.820	0.710	0.800	9.600	36,742
2025-10-02	0.720	0.730	0.700	0.730	8.760	3,792
2025-10-01	0.670	0.720	0.670	0.710	8.520	10,625
2025-09-30	0.720	0.720	0.690	0.700	8.400	26,383
2025-09-29	0.680	0.740	0.670	0.720	8.640	16,000
2025-09-26	0.680	0.690	0.650	0.660	7.920	15,917
2025-09-25	0.670	0.670	0.660	0.670	8.040	3,533
2025-09-24	0.700	0.700	0.670	0.670	8.040	2,583
2025-09-23	0.670	0.710	0.670	0.700	8.400	20,767
2025-09-22	0.650	0.670	0.630	0.670	8.040	12,550
2025-09-19	0.610	0.650	0.610	0.630	7.560	3,367
2025-09-18	0.650	0.650	0.610	0.610	7.320	5,050
2025-09-17	0.620	0.640	0.620	0.630	7.560	6,592
2025-09-16	0.650	0.660	0.640	0.640	7.680	12,075
2025-09-15	0.660	0.670	0.650	0.650	7.800	5,433
2025-09-12	0.710	0.710	0.670	0.670	8.040	5,650
2025-09-11	0.680	0.720	0.680	0.700	8.400	24,775
2025-09-10	0.680	0.690	0.660	0.680	8.160	10,750
2025-09-09	0.660	0.680	0.650	0.680	8.160	21,850
2025-09-08	0.660	0.680	0.650	0.660	7.920	10,458
2025-09-05	0.640	0.660	0.630	0.660	7.920	22,350
2025-09-04	0.660	0.660	0.630	0.640	7.680	8,492
2025-09-03	0.620	0.660	0.600	0.660	7.920	574,208
2025-09-02	0.600	0.660	0.600	0.620	7.440	22,333
2025-08-29	0.610	0.610	0.590	0.600	7.200	2,083
2025-08-28	0.610	0.620	0.600	0.600	7.200	4,000
2025-08-27	0.610	0.610	0.600	0.600	7.200	1,325
2025-08-26	0.590	0.620	0.590	0.610	7.320	4,492
2025-08-25	0.600	0.610	0.590	0.600	7.200	7,733
2025-08-22	0.580	0.590	0.580	0.590	7.080	4,475
2025-08-21	0.580	0.580	0.580	0.580	6.960	4,633
2025-08-20	0.610	0.610	0.580	0.590	7.080	2,250
2025-08-19	0.590	0.620	0.570	0.610	7.320	8,050
2025-08-18	0.600	0.600	0.570	0.570	6.840	1,325
2025-08-15	0.590	0.590	0.570	0.590	7.080	5,875
2025-08-14	0.540	0.580	0.540	0.580	6.960	858
2025-08-13	0.600	0.600	0.530	0.550	6.600	101,300
2025-08-12	0.600	0.610	0.590	0.600	7.200	4,542
2025-08-11	0.580	0.600	0.580	0.600	7.200	2,642

← NewerPage 5 of 21 · 1,259 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.