NeutriSci International Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-20 | 5.240 | 5.315 | 5.140 | 5.220 | 5.220 | 17,222,659 |
| 2022-09-19 | 5.100 | 5.380 | 4.970 | 5.330 | 5.330 | 26,914,445 |
| 2022-09-16 | 5.310 | 5.330 | 5.000 | 5.280 | 5.280 | 41,237,403 |
| 2022-09-15 | 5.380 | 5.810 | 5.340 | 5.510 | 5.510 | 31,673,766 |
| 2022-09-14 | 5.250 | 5.440 | 5.190 | 5.420 | 5.420 | 18,597,891 |
| 2022-09-13 | 5.160 | 5.450 | 5.060 | 5.310 | 5.310 | 22,059,001 |
| 2022-09-12 | 5.485 | 5.590 | 5.320 | 5.510 | 5.510 | 24,600,162 |
| 2022-09-09 | 5.150 | 5.400 | 5.080 | 5.390 | 5.390 | 27,940,997 |
| 2022-09-08 | 4.940 | 5.116 | 4.860 | 5.060 | 5.060 | 18,881,783 |
| 2022-09-07 | 4.730 | 5.010 | 4.680 | 4.980 | 4.980 | 14,102,208 |
| 2022-09-06 | 5.000 | 5.010 | 4.710 | 4.720 | 4.720 | 21,858,059 |
| 2022-09-02 | 4.840 | 5.080 | 4.831 | 4.940 | 4.940 | 27,442,493 |
| 2022-09-01 | 4.880 | 4.960 | 4.620 | 4.900 | 4.900 | 22,356,697 |
| 2022-08-31 | 4.860 | 4.970 | 4.810 | 4.900 | 4.900 | 16,511,724 |
| 2022-08-30 | 4.970 | 5.040 | 4.810 | 4.890 | 4.890 | 23,266,318 |
| 2022-08-29 | 4.840 | 5.090 | 4.810 | 4.920 | 4.920 | 24,504,250 |
| 2022-08-26 | 5.040 | 5.080 | 4.841 | 4.940 | 4.940 | 29,103,490 |
| 2022-08-25 | 4.900 | 5.059 | 4.840 | 4.990 | 4.990 | 39,194,062 |
| 2022-08-24 | 4.540 | 5.180 | 4.500 | 4.950 | 4.950 | 52,965,202 |
| 2022-08-23 | 4.500 | 4.750 | 4.400 | 4.560 | 4.560 | 35,232,396 |
| 2022-08-22 | 4.540 | 4.625 | 4.431 | 4.530 | 4.530 | 21,745,242 |
| 2022-08-19 | 4.900 | 5.040 | 4.590 | 4.650 | 4.650 | 29,308,336 |
| 2022-08-18 | 4.880 | 5.090 | 4.670 | 5.040 | 5.040 | 61,682,639 |
| 2022-08-17 | 5.350 | 5.440 | 5.000 | 5.080 | 5.080 | 60,247,124 |
| 2022-08-16 | 5.180 | 5.880 | 5.010 | 5.520 | 5.520 | 113,890,953 |
| 2022-08-15 | 4.240 | 4.820 | 4.138 | 4.680 | 4.680 | 60,698,187 |
| 2022-08-12 | 4.150 | 4.270 | 4.030 | 4.250 | 4.250 | 28,782,983 |
| 2022-08-11 | 4.500 | 4.580 | 4.075 | 4.080 | 4.080 | 28,825,906 |
| 2022-08-10 | 4.510 | 4.540 | 4.360 | 4.420 | 4.420 | 23,649,168 |
| 2022-08-09 | 4.550 | 4.550 | 4.150 | 4.250 | 4.250 | 35,438,259 |
| 2022-08-08 | 4.620 | 4.960 | 4.530 | 4.750 | 4.750 | 21,243,406 |
| 2022-08-05 | 4.490 | 4.650 | 4.320 | 4.490 | 4.490 | 16,554,501 |
| 2022-08-04 | 4.420 | 4.705 | 4.330 | 4.670 | 4.670 | 20,781,137 |
| 2022-08-03 | 4.140 | 4.455 | 4.070 | 4.450 | 4.450 | 19,715,927 |
| 2022-08-02 | 4.010 | 4.250 | 3.930 | 4.090 | 4.090 | 18,598,754 |
| 2022-08-01 | 4.130 | 4.330 | 4.010 | 4.050 | 4.050 | 15,569,965 |
| 2022-07-29 | 4.210 | 4.250 | 4.070 | 4.210 | 4.210 | 19,768,571 |
| 2022-07-28 | 4.070 | 4.290 | 3.990 | 4.210 | 4.210 | 26,905,090 |
| 2022-07-27 | 3.910 | 4.050 | 3.770 | 4.040 | 4.040 | 19,602,371 |
| 2022-07-26 | 3.980 | 4.010 | 3.790 | 3.790 | 3.790 | 22,128,102 |
| 2022-07-25 | 4.230 | 4.250 | 4.070 | 4.160 | 4.160 | 7,354,384 |
| 2022-07-22 | 4.540 | 4.570 | 4.190 | 4.220 | 4.220 | 15,308,048 |
| 2022-07-21 | 4.580 | 4.690 | 4.340 | 4.530 | 4.530 | 16,147,841 |
| 2022-07-20 | 4.090 | 4.650 | 4.070 | 4.620 | 4.620 | 35,949,699 |
| 2022-07-19 | 3.970 | 4.105 | 3.930 | 4.070 | 4.070 | 15,320,222 |
| 2022-07-18 | 3.960 | 4.090 | 3.870 | 3.890 | 3.890 | 18,022,594 |
| 2022-07-15 | 3.890 | 3.975 | 3.770 | 3.850 | 3.850 | 16,354,557 |
| 2022-07-14 | 3.930 | 3.965 | 3.800 | 3.820 | 3.820 | 11,684,267 |
| 2022-07-13 | 3.830 | 4.100 | 3.795 | 3.980 | 3.980 | 11,399,693 |
| 2022-07-12 | 3.770 | 4.075 | 3.719 | 3.950 | 3.950 | 20,355,769 |
| 2022-07-11 | 3.900 | 3.900 | 3.610 | 3.770 | 3.770 | 31,731,629 |
| 2022-07-08 | 4.130 | 4.130 | 3.960 | 3.980 | 3.980 | 16,027,344 |
| 2022-07-07 | 4.060 | 4.220 | 4.060 | 4.170 | 4.170 | 11,482,827 |
| 2022-07-06 | 4.170 | 4.265 | 3.940 | 4.060 | 4.060 | 18,629,826 |
| 2022-07-05 | 3.840 | 4.160 | 3.710 | 4.160 | 4.160 | 24,797,946 |
| 2022-07-01 | 3.710 | 3.980 | 3.700 | 3.910 | 3.910 | 14,709,014 |
| 2022-06-30 | 3.830 | 3.900 | 3.600 | 3.740 | 3.740 | 19,317,187 |
| 2022-06-29 | 3.870 | 3.985 | 3.800 | 3.870 | 3.870 | 17,786,252 |
| 2022-06-28 | 3.990 | 4.100 | 3.770 | 3.840 | 3.840 | 13,000,777 |
| 2022-06-27 | 4.090 | 4.150 | 3.890 | 3.980 | 3.980 | 10,757,103 |
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.