FSD Pharma Inc. (HUGE)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD

Add to watchlist

0.4799

+0.0059

(+1.24%)

At close: 04:00PM EDT

0.4647

-0.02

(-3.17%)

After hours:

07:50PM EDT

Time Period:

Apr 28, 2023 - Apr 28, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	0.4700	0.5000	0.4700	0.4800	0.4800	182,100
Apr 25, 2024	0.5050	0.5200	0.4500	0.4730	0.4730	838,400
Apr 24, 2024	0.4800	0.4910	0.4550	0.4590	0.4590	277,300
Apr 23, 2024	0.4700	0.4900	0.4600	0.4640	0.4640	108,800
Apr 22, 2024	0.5300	0.5300	0.4500	0.4890	0.4890	687,400
Apr 19, 2024	0.4600	0.4780	0.4530	0.4670	0.4670	42,400
Apr 18, 2024	0.4410	0.4980	0.4410	0.4650	0.4650	120,700
Apr 17, 2024	0.4980	0.4980	0.4180	0.4610	0.4610	314,200
Apr 16, 2024	0.5030	0.5400	0.4800	0.5000	0.5000	151,800
Apr 15, 2024	0.5740	0.6140	0.5100	0.5230	0.5230	77,400
Apr 12, 2024	0.6110	0.6170	0.5950	0.5970	0.5970	29,000
Apr 11, 2024	0.6060	0.6200	0.6060	0.6160	0.6160	35,400
Apr 10, 2024	0.6000	0.6190	0.5560	0.6100	0.6100	252,400
Apr 09, 2024	0.6130	0.6330	0.6000	0.6100	0.6100	92,800
Apr 08, 2024	0.6200	0.6540	0.6130	0.6200	0.6200	98,000
Apr 05, 2024	0.6320	0.6450	0.6220	0.6300	0.6300	98,900
Apr 04, 2024	0.6700	0.6800	0.6400	0.6450	0.6450	85,000
Apr 03, 2024	0.6500	0.6880	0.6500	0.6600	0.6600	111,200
Apr 02, 2024	0.6730	0.7200	0.6700	0.6700	0.6700	35,400
Apr 01, 2024	0.7180	0.7200	0.6900	0.6920	0.6920	40,000
Mar 28, 2024	0.7100	0.7210	0.6880	0.7160	0.7160	32,900
Mar 27, 2024	0.6760	0.7200	0.6750	0.7100	0.7100	167,700
Mar 26, 2024	0.6510	0.7100	0.6500	0.7010	0.7010	87,100
Mar 25, 2024	0.6600	0.6800	0.6500	0.6700	0.6700	192,400
Mar 22, 2024	0.7100	0.7200	0.6700	0.6800	0.6800	732,600
Mar 21, 2024	0.7050	0.7250	0.7000	0.7050	0.7050	123,100
Mar 20, 2024	0.7300	0.7300	0.7050	0.7210	0.7210	53,500
Mar 19, 2024	0.7300	0.7530	0.7200	0.7300	0.7300	31,100
Mar 18, 2024	0.7190	0.7450	0.7050	0.7350	0.7350	260,700
Mar 15, 2024	0.7300	0.7340	0.7050	0.7150	0.7150	116,200
Mar 14, 2024	0.7520	0.7700	0.7000	0.7340	0.7340	265,700
Mar 13, 2024	0.7670	0.7780	0.7230	0.7550	0.7550	209,000
Mar 12, 2024	0.8000	0.8000	0.7350	0.7590	0.7590	192,400
Mar 11, 2024	0.8200	0.8300	0.7810	0.7810	0.7810	115,100
Mar 08, 2024	0.8300	0.8600	0.8000	0.8100	0.8100	62,600
Mar 07, 2024	0.8500	0.8610	0.8100	0.8600	0.8600	296,200
Mar 06, 2024	0.8200	0.8600	0.7700	0.8500	0.8500	198,600
Mar 05, 2024	0.7350	0.8500	0.7200	0.8240	0.8240	1,986,700
Mar 04, 2024	0.8780	0.8990	0.8500	0.8500	0.8500	73,600
Mar 01, 2024	0.8700	0.9200	0.8700	0.9000	0.9000	60,500
Feb 29, 2024	0.8800	0.9240	0.8700	0.8700	0.8700	49,300
Feb 28, 2024	0.9400	0.9910	0.8750	0.9030	0.9030	111,500
Feb 27, 2024	1.0000	1.0300	0.9430	0.9430	0.9430	203,300
Feb 26, 2024	1.0500	1.0800	0.9600	0.9600	0.9600	280,000
Feb 23, 2024	0.9600	0.9850	0.9130	0.9600	0.9600	37,400
Feb 22, 2024	1.0500	1.0500	0.9350	0.9670	0.9670	112,200
Feb 21, 2024	0.8850	1.0900	0.8850	1.0600	1.0600	174,200
Feb 20, 2024	0.8230	0.9200	0.8230	0.8950	0.8950	196,900
Feb 16, 2024	0.8400	0.8600	0.8310	0.8350	0.8350	25,600
Feb 15, 2024	0.8300	0.8600	0.8300	0.8450	0.8450	25,100
Feb 14, 2024	0.8300	0.8550	0.8300	0.8450	0.8450	45,300
Feb 13, 2024	0.8300	0.8800	0.8300	0.8350	0.8350	19,700
Feb 12, 2024	0.8340	0.8800	0.8300	0.8690	0.8690	23,600
Feb 09, 2024	0.8300	0.8600	0.8300	0.8590	0.8590	16,000
Feb 08, 2024	0.8300	0.8430	0.8250	0.8300	0.8300	75,800
Feb 07, 2024	0.8350	0.8650	0.8200	0.8350	0.8350	34,100
Feb 06, 2024	0.8150	0.8850	0.8150	0.8330	0.8330	57,600
Feb 05, 2024	0.8100	0.8410	0.8100	0.8100	0.8100	20,300
Feb 02, 2024	0.8200	0.8330	0.8110	0.8110	0.8110	37,700
Feb 01, 2024	0.8600	0.8600	0.8260	0.8260	0.8260	24,000
Jan 31, 2024	0.8300	0.8600	0.8300	0.8350	0.8350	35,600
Jan 30, 2024	0.8250	0.8800	0.8250	0.8460	0.8460	47,500
Jan 29, 2024	0.8250	0.8790	0.8250	0.8450	0.8450	21,500
Jan 26, 2024	0.8200	0.8600	0.8200	0.8470	0.8470	12,100
Jan 25, 2024	0.8220	0.8570	0.8220	0.8220	0.8220	34,000
Jan 24, 2024	0.8400	0.8660	0.8220	0.8240	0.8240	34,600
Jan 23, 2024	0.8200	0.8710	0.8200	0.8660	0.8660	27,800
Jan 22, 2024	0.8670	0.8800	0.8130	0.8200	0.8200	116,200
Jan 19, 2024	0.8600	0.8900	0.8560	0.8760	0.8760	12,200
Jan 18, 2024	0.8800	0.8900	0.8340	0.8600	0.8600	135,400
Jan 17, 2024	0.8700	0.9100	0.8700	0.8730	0.8730	69,600
Jan 16, 2024	0.9200	0.9500	0.8920	0.9110	0.9110	51,000
Jan 12, 2024	0.9200	0.9600	0.9200	0.9310	0.9310	32,100
Jan 11, 2024	0.9450	1.0200	0.9000	0.9300	0.9300	121,300
Jan 10, 2024	1.0300	1.0400	0.9700	1.0000	1.0000	66,600
Jan 09, 2024	0.9300	1.0400	0.8900	1.0100	1.0100	193,300
Jan 08, 2024	0.9100	0.9200	0.8850	0.8900	0.8900	48,200
Jan 05, 2024	0.9000	0.9250	0.9000	0.9090	0.9090	39,700
Jan 04, 2024	0.9250	0.9250	0.8700	0.9100	0.9100	95,600
Jan 03, 2024	0.9000	0.9320	0.9000	0.9230	0.9230	70,100
Jan 02, 2024	0.9250	0.9500	0.9000	0.9000	0.9000	63,700
Dec 29, 2023	0.9660	0.9700	0.9010	0.9200	0.9200	51,800
Dec 28, 2023	0.8900	0.9480	0.8500	0.9200	0.9200	220,700
Dec 27, 2023	0.9300	0.9550	0.9000	0.9120	0.9120	71,100
Dec 26, 2023	0.9200	0.9650	0.9100	0.9470	0.9470	44,300
Dec 22, 2023	0.9600	0.9700	0.9000	0.9300	0.9300	179,000
Dec 21, 2023	0.9540	0.9800	0.9510	0.9690	0.9690	62,300
Dec 20, 2023	0.9500	0.9750	0.9500	0.9550	0.9550	37,100
Dec 19, 2023	0.9600	1.0180	0.9500	0.9600	0.9600	89,200
Dec 18, 2023	0.9800	1.0400	0.9700	0.9700	0.9700	60,500
Dec 15, 2023	1.0000	1.0500	0.9950	1.0100	1.0100	39,900
Dec 14, 2023	0.9800	1.0500	0.9800	1.0200	1.0200	52,400
Dec 13, 2023	0.9600	1.0200	0.9500	1.0000	1.0000	82,800
Dec 12, 2023	0.9750	1.0200	0.9500	0.9700	0.9700	55,000
Dec 11, 2023	1.0300	1.0450	0.9400	1.0000	1.0000	134,700
Dec 08, 2023	1.0300	1.0700	1.0300	1.0540	1.0540	50,800
Dec 07, 2023	1.0100	1.0500	1.0000	1.0400	1.0400	67,700
Dec 06, 2023	1.0300	1.0600	1.0100	1.0300	1.0300	142,400
Dec 05, 2023	1.0400	1.0800	1.0100	1.0100	1.0100	93,500
Dec 04, 2023	1.0300	1.0600	1.0100	1.0400	1.0400	156,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.10%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD87,170.91+1,185.16(+1.38%)

FSD Pharma Inc. (HUGE)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.10%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
87,170.91
+1,185.16(+1.38%)