Canada Markets closed

FSD Pharma Inc. (HUGE)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
1.5400-0.0200 (-1.28%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep. 23, 2021------
Sep. 22, 2021------
Sep. 21, 2021------
Sep. 20, 2021------
Sep. 17, 2021------
Sep. 16, 2021------
Sep. 15, 2021------
Sep. 14, 2021------
Sep. 13, 2021------
Sep. 10, 2021------
Sep. 09, 2021------
Sep. 08, 2021------
Sep. 07, 2021------
Sep. 03, 20211.80001.82001.76001.81001.810015,640,000
Sep. 02, 20211.78001.85001.76001.80001.800023,380,000
Sep. 01, 20211.84001.85001.77001.79001.790014,710,000
Aug. 31, 20211.80001.85001.77001.83001.830024,370,000
Aug. 30, 20211.87001.89001.77001.83001.830032,340,000
Aug. 27, 20211.81001.87001.80001.84001.840027,490,000
Aug. 26, 20211.88001.91001.74001.80001.800044,860,000
Aug. 25, 20211.76001.94001.74001.84001.8400192,110,000
Aug. 24, 20211.68001.77001.64001.72001.720074,230,000
Aug. 23, 20211.56001.67001.54901.66001.660015,900,000
Aug. 20, 20211.48301.58001.46001.55001.550020,460,000
Aug. 19, 20211.52001.52701.48001.49001.490014,770,000
Aug. 18, 20211.52001.57001.50001.53001.530012,210,000
Aug. 17, 20211.52001.55001.51001.53001.530014,880,000
Aug. 16, 20211.56001.59001.49001.53001.530030,040,000
Aug. 13, 20211.60001.64001.58001.58001.580015,990,000
Aug. 12, 20211.64001.64001.59001.63001.630016,420,000
Aug. 11, 20211.64701.67001.61901.63001.63009,700,000
Aug. 10, 20211.64901.68001.62201.65001.650016,270,000
Aug. 09, 20211.68501.69001.63001.68001.680013,120,000
Aug. 06, 20211.69001.70001.60001.70001.700027,230,000
Aug. 05, 20211.65001.70001.64401.69001.69008,250,000
Aug. 04, 20211.70001.70001.63001.65001.650016,330,000
Aug. 03, 20211.69001.70001.67001.70001.7000114,100
Aug. 02, 20211.73001.73001.67001.68001.6800168,000
Jul. 30, 20211.69001.75001.66001.75001.7500169,000
Jul. 29, 20211.70001.73001.66001.71001.7100123,400
Jul. 28, 20211.65001.73001.61001.71001.7100367,700
Jul. 27, 20211.58501.67001.56001.63001.6300322,100
Jul. 26, 20211.63001.67001.60001.63001.6300281,500
Jul. 23, 20211.60001.65001.58001.61001.6100420,400
Jul. 22, 20211.58001.62401.55001.60001.6000282,600
Jul. 21, 20211.59001.61001.55001.59001.5900157,000
Jul. 20, 20211.50501.57001.49001.56001.5600168,600
Jul. 19, 20211.51001.53001.47001.51001.5100237,600
Jul. 16, 20211.57001.59001.49001.55001.5500292,800
Jul. 15, 20211.57001.57001.49001.53001.5300350,900
Jul. 14, 20211.63001.63001.50001.53001.5300423,800
Jul. 13, 20211.64201.65001.60001.61001.6100182,300
Jul. 12, 20211.67001.68001.63001.65001.6500137,400
Jul. 09, 20211.67901.69001.61001.68001.6800151,200
Jul. 08, 20211.60001.65001.58501.64001.6400201,400
Jul. 07, 20211.64001.65001.56001.64001.6400313,800
Jul. 06, 20211.70001.74001.60001.64001.6400487,400
Jul. 02, 20211.71001.75001.70001.72001.7200133,500
Jul. 01, 20211.75101.75101.67001.71001.7100183,900
Jun. 30, 20211.75701.77001.66001.74001.7400271,500
Jun. 29, 20211.80001.84001.75001.76001.7600285,400
Jun. 28, 20211.81501.83001.80001.80001.8000216,300
Jun. 25, 20211.84501.85001.78001.83001.8300182,100
Jun. 24, 20211.82001.85901.80001.80001.8000223,200
Jun. 23, 20211.85001.86001.80001.85001.8500217,700
Jun. 22, 20211.82001.85001.76001.83001.8300200,900
Jun. 21, 20211.83001.85001.76001.79001.7900287,600
Jun. 18, 20211.87001.91001.81001.83001.8300234,300
Jun. 17, 20211.86701.90001.82001.88001.8800194,600
Jun. 16, 20211.84001.89001.81001.84001.8400177,600
Jun. 15, 20211.90801.96001.83001.85001.8500335,000
Jun. 14, 20211.96002.00001.89001.94001.9400456,600
Jun. 11, 20211.97001.97001.90401.94001.9400200,300
Jun. 10, 20211.98001.99001.87001.95001.9500447,900
Jun. 09, 20211.98002.02001.93001.99001.9900574,500
Jun. 08, 20212.03002.04001.90001.94001.9400474,100
Jun. 07, 20211.94002.05001.90002.00002.0000775,800
Jun. 04, 20212.09002.11001.90001.90001.9000807,300
Jun. 03, 20211.86002.25001.84002.13002.13003,105,500
Jun. 02, 20211.79001.84001.76001.84001.8400537,200
Jun. 01, 20211.80001.84001.74001.78001.7800380,900
May 28, 20211.73001.81001.71301.77001.7700495,600
May 27, 20211.73001.77001.69001.74001.7400376,100
May 26, 20211.68401.74001.68001.73001.7300336,300
May 25, 20211.67001.71001.65201.69001.6900389,800
May 24, 20211.70001.71001.65001.68001.6800221,400
May 21, 20211.71001.76001.68001.70001.7000437,000
May 20, 20211.71001.74001.68001.72001.7200224,500
May 19, 20211.74001.74001.65001.68001.6800390,300
May 18, 20211.73201.76001.72001.75001.7500280,000
May 17, 20211.69001.76001.65701.73001.7300539,300
May 14, 20211.64001.68601.62001.68001.6800351,400
May 13, 20211.72001.72001.56001.62001.6200633,800
May 12, 20211.68401.72001.61001.65001.6500608,800
May 11, 20211.55001.74001.52801.71001.7100715,000
May 10, 20211.70001.72001.56001.58001.5800763,700
May 07, 20211.65001.70001.61701.70001.7000352,300
May 06, 20211.74001.74001.57801.59001.5900862,100
May 05, 20211.70001.74001.67001.74001.7400703,700
May 04, 20211.82001.82101.63501.77001.7700784,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...