Satellos Bioscience Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	0.590	0.620	0.570	0.570	6.840	17,108
2025-08-07	0.610	0.610	0.560	0.570	6.840	7,917
2025-08-06	0.580	0.630	0.580	0.600	7.200	20,775
2025-08-05	0.560	0.580	0.560	0.580	6.960	1,142
2025-08-01	0.550	0.560	0.530	0.550	6.600	1,542
2025-07-31	0.540	0.570	0.540	0.570	6.840	1,225
2025-07-30	0.600	0.600	0.550	0.550	6.600	1,792
2025-07-29	0.550	0.600	0.550	0.560	6.720	20,550
2025-07-28	0.570	0.570	0.530	0.540	6.480	6,533
2025-07-25	0.570	0.580	0.560	0.560	6.720	2,842
2025-07-24	0.570	0.590	0.570	0.570	6.840	3,358
2025-07-23	0.560	0.590	0.560	0.560	6.720	13,625
2025-07-22	0.600	0.600	0.590	0.590	7.080	275
2025-07-21	0.600	0.600	0.580	0.580	6.960	9,017
2025-07-18	0.600	0.600	0.580	0.590	7.080	5,383
2025-07-17	0.570	0.620	0.570	0.580	6.960	12,125
2025-07-16	0.570	0.600	0.570	0.590	7.080	9,633
2025-07-15	0.600	0.600	0.550	0.570	6.840	17,467
2025-07-14	0.550	0.590	0.550	0.590	7.080	5,842
2025-07-11	0.620	0.620	0.580	0.580	6.960	6,733
2025-07-10	0.610	0.620	0.590	0.620	7.440	7,875
2025-07-09	0.590	0.630	0.590	0.610	7.320	2,667
2025-07-08	0.610	0.630	0.600	0.600	7.200	6,358
2025-07-07	0.610	0.650	0.600	0.620	7.440	14,467
2025-07-04	0.640	0.640	0.610	0.610	7.320	2,133
2025-07-03	0.630	0.630	0.620	0.630	7.560	1,592
2025-07-02	0.700	0.700	0.630	0.630	7.560	29,683
2025-06-30	0.590	0.690	0.540	0.690	8.280	26,725
2025-06-27	0.600	0.600	0.550	0.580	6.960	7,475
2025-06-26	0.620	0.620	0.600	0.610	7.320	6,375
2025-06-25	0.620	0.620	0.590	0.610	7.320	6,750
2025-06-24	0.590	0.600	0.560	0.600	7.200	3,625
2025-06-23	0.570	0.580	0.560	0.580	6.960	3,150
2025-06-20	0.540	0.550	0.530	0.550	6.600	8,775
2025-06-19	0.560	0.560	0.540	0.550	6.600	2,667
2025-06-18	0.550	0.550	0.540	0.550	6.600	1,975
2025-06-17	0.520	0.550	0.520	0.550	6.600	6,067
2025-06-16	0.570	0.570	0.520	0.520	6.240	13,900
2025-06-13	0.580	0.580	0.540	0.540	6.480	13,500
2025-06-12	0.590	0.590	0.580	0.580	6.960	18,267
2025-06-11	0.600	0.600	0.570	0.590	7.080	21,208
2025-06-10	0.570	0.590	0.560	0.590	7.080	20,067
2025-06-09	0.580	0.580	0.550	0.560	6.720	13,383
2025-06-06	0.550	0.580	0.550	0.570	6.840	43,358
2025-06-05	0.590	0.590	0.550	0.550	6.600	12,608
2025-06-04	0.580	0.590	0.570	0.580	6.960	37,858
2025-06-03	0.620	0.630	0.590	0.600	7.200	26,142
2025-06-02	0.650	0.650	0.600	0.600	7.200	23,175
2025-05-30	0.670	0.670	0.640	0.650	7.800	5,467
2025-05-29	0.680	0.680	0.650	0.650	7.800	9,292
2025-05-28	0.710	0.720	0.680	0.690	8.280	20,958
2025-05-27	0.740	0.750	0.700	0.700	8.400	36,700
2025-05-26	0.750	0.760	0.730	0.740	8.880	20,592
2025-05-23	0.700	0.760	0.670	0.760	9.120	41,858
2025-05-22	0.700	0.730	0.670	0.690	8.280	40,067
2025-05-21	0.660	0.670	0.650	0.650	7.800	18,542
2025-05-20	0.640	0.670	0.640	0.660	7.920	10,750
2025-05-16	0.630	0.650	0.610	0.630	7.560	18,042
2025-05-15	0.650	0.650	0.610	0.640	7.680	6,292
2025-05-14	0.640	0.650	0.640	0.640	7.680	2,208

← NewerPage 6 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.