NeutriSci International Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-24 | 4.050 | 4.240 | 4.010 | 4.060 | 4.060 | 19,813,186 |
| 2022-06-23 | 4.000 | 4.210 | 3.920 | 4.000 | 4.000 | 36,842,219 |
| 2022-06-22 | 3.770 | 3.980 | 3.710 | 3.940 | 3.940 | 30,671,270 |
| 2022-06-21 | 3.590 | 3.990 | 3.580 | 3.860 | 3.860 | 34,715,184 |
| 2022-06-17 | 3.370 | 3.500 | 3.290 | 3.470 | 3.470 | 19,219,073 |
| 2022-06-16 | 3.370 | 3.480 | 3.260 | 3.310 | 3.310 | 15,488,234 |
| 2022-06-15 | 3.440 | 3.650 | 3.370 | 3.520 | 3.520 | 25,904,411 |
| 2022-06-14 | 3.560 | 3.610 | 3.360 | 3.430 | 3.430 | 19,273,633 |
| 2022-06-13 | 3.480 | 3.590 | 3.405 | 3.510 | 3.510 | 28,705,950 |
| 2022-06-10 | 3.670 | 3.849 | 3.615 | 3.640 | 3.640 | 31,451,314 |
| 2022-06-09 | 4.330 | 4.330 | 3.850 | 3.860 | 3.860 | 24,072,898 |
| 2022-06-08 | 4.230 | 4.520 | 4.230 | 4.330 | 4.330 | 17,304,386 |
| 2022-06-07 | 4.070 | 4.320 | 4.000 | 4.320 | 4.320 | 31,965,889 |
| 2022-06-06 | 4.600 | 4.750 | 4.260 | 4.290 | 4.290 | 24,604,388 |
| 2022-06-03 | 4.310 | 4.540 | 4.220 | 4.500 | 4.500 | 54,708,603 |
| 2022-06-02 | 3.820 | 4.500 | 3.800 | 4.440 | 4.440 | 79,526,231 |
| 2022-06-01 | 3.840 | 3.950 | 3.660 | 3.820 | 3.820 | 31,535,627 |
| 2022-05-31 | 4.070 | 4.170 | 3.780 | 3.810 | 3.810 | 28,849,387 |
| 2022-05-27 | 3.610 | 4.050 | 3.590 | 4.030 | 4.030 | 63,291,243 |
| 2022-05-26 | 3.500 | 3.800 | 3.360 | 3.530 | 3.530 | 61,052,072 |
| 2022-05-25 | 3.400 | 3.590 | 3.260 | 3.590 | 3.590 | 51,611,356 |
| 2022-05-24 | 3.580 | 3.620 | 3.310 | 3.330 | 3.330 | 52,033,936 |
| 2022-05-23 | 3.830 | 3.840 | 3.440 | 3.740 | 3.740 | 44,915,348 |
| 2022-05-20 | 4.440 | 4.470 | 3.545 | 3.810 | 3.810 | 73,251,567 |
| 2022-05-19 | 3.640 | 4.340 | 3.640 | 4.330 | 4.330 | 106,065,268 |
| 2022-05-18 | 3.850 | 4.010 | 3.670 | 3.820 | 3.820 | 120,935,343 |
| 2022-05-17 | 4.810 | 5.010 | 3.960 | 4.080 | 4.080 | 100,275,206 |
| 2022-05-16 | 4.800 | 4.830 | 4.035 | 4.350 | 4.350 | 29,930,545 |
| 2022-05-13 | 4.110 | 4.980 | 4.100 | 4.820 | 4.820 | 25,636,442 |
| 2022-05-12 | 3.640 | 4.290 | 3.322 | 4.000 | 4.000 | 47,518,517 |
| 2022-05-11 | 4.250 | 4.280 | 3.690 | 3.690 | 3.690 | 27,928,579 |
| 2022-05-10 | 4.620 | 4.634 | 4.260 | 4.370 | 4.370 | 14,221,979 |
| 2022-05-09 | 5.000 | 5.046 | 4.350 | 4.380 | 4.380 | 20,429,575 |
| 2022-05-06 | 5.370 | 5.390 | 5.020 | 5.230 | 5.230 | 17,488,213 |
| 2022-05-05 | 5.580 | 5.600 | 5.250 | 5.420 | 5.420 | 15,033,286 |
| 2022-05-04 | 5.420 | 5.775 | 5.250 | 5.770 | 5.770 | 16,402,651 |
| 2022-05-03 | 5.955 | 5.970 | 5.320 | 5.470 | 5.470 | 23,116,917 |
| 2022-05-02 | 6.020 | 6.280 | 5.900 | 5.960 | 5.960 | 15,326,093 |
| 2022-04-29 | 6.190 | 6.340 | 5.910 | 6.010 | 6.010 | 7,716,585 |
| 2022-04-28 | 6.330 | 6.400 | 5.900 | 6.160 | 6.160 | 14,422,320 |
| 2022-04-27 | 6.360 | 6.530 | 6.280 | 6.330 | 6.330 | 6,803,241 |
| 2022-04-26 | 6.810 | 6.810 | 6.220 | 6.310 | 6.310 | 8,152,266 |
| 2022-04-25 | 6.650 | 6.945 | 6.465 | 6.920 | 6.920 | 6,812,292 |
| 2022-04-22 | 6.850 | 7.040 | 6.680 | 6.680 | 6.680 | 12,123,109 |
| 2022-04-21 | 7.200 | 7.375 | 6.630 | 6.890 | 6.890 | 10,553,711 |
| 2022-04-20 | 7.150 | 7.480 | 7.135 | 7.160 | 7.160 | 8,933,895 |
| 2022-04-19 | 6.900 | 7.250 | 6.790 | 7.190 | 7.190 | 6,622,122 |
| 2022-04-18 | 6.990 | 7.050 | 6.770 | 6.890 | 6.890 | 6,867,211 |
| 2022-04-14 | 7.190 | 7.225 | 6.870 | 7.030 | 7.030 | 5,704,578 |
| 2022-04-13 | 7.090 | 7.230 | 6.960 | 7.160 | 7.160 | 4,700,861 |
| 2022-04-12 | 7.530 | 7.690 | 6.940 | 7.050 | 7.050 | 6,764,390 |
| 2022-04-11 | 7.200 | 7.550 | 7.145 | 7.400 | 7.400 | 7,476,209 |
| 2022-04-08 | 7.270 | 7.475 | 6.980 | 7.280 | 7.280 | 7,766,666 |
| 2022-04-07 | 7.490 | 7.690 | 7.275 | 7.310 | 7.310 | 6,153,109 |
| 2022-04-06 | 7.595 | 7.630 | 7.250 | 7.510 | 7.510 | 5,874,968 |
| 2022-04-05 | 8.110 | 8.110 | 7.670 | 7.850 | 7.850 | 5,081,966 |
| 2022-04-04 | 8.120 | 8.340 | 7.950 | 8.070 | 8.070 | 5,143,356 |
| 2022-04-01 | 7.840 | 8.179 | 7.820 | 8.060 | 8.060 | 6,677,026 |
| 2022-03-31 | 8.170 | 8.170 | 7.720 | 7.720 | 7.720 | 4,983,165 |
| 2022-03-30 | 8.220 | 8.410 | 8.000 | 8.060 | 8.060 | 4,861,057 |
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.