Canada markets close in 1 hour 35 minutes

FSD Pharma Inc. (HUGE)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
0.7000-0.0100 (-1.40%)
As of 02:17PM EDT. Market open.
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20240.71000.72100.69070.70000.700027,591
Mar 27, 20240.67600.72000.67500.71000.7100167,400
Mar 26, 20240.65100.71000.65000.70100.701087,100
Mar 25, 20240.66000.68000.65000.67000.6700192,400
Mar 22, 20240.71000.72000.67000.68000.6800732,600
Mar 21, 20240.70500.72500.70000.70500.7050123,100
Mar 20, 20240.73000.73000.70500.72100.721053,500
Mar 19, 20240.73000.75300.72000.73000.730031,100
Mar 18, 20240.71900.74500.70500.73500.7350260,700
Mar 15, 20240.73000.73400.70500.71500.7150116,200
Mar 14, 20240.75200.77000.70000.73400.7340265,700
Mar 13, 20240.76700.77800.72300.75500.7550209,000
Mar 12, 20240.80000.80000.73500.75900.7590192,400
Mar 11, 20240.82000.83000.78100.78100.7810115,100
Mar 08, 20240.83000.86000.80000.81000.810062,600
Mar 07, 20240.85000.86100.81000.86000.8600296,200
Mar 06, 20240.82000.86000.77000.85000.8500198,600
Mar 05, 20240.73500.85000.72000.82400.82401,986,700
Mar 04, 20240.87800.89900.85000.85000.850073,600
Mar 01, 20240.87000.92000.87000.90000.900060,500
Feb 29, 20240.88000.92400.87000.87000.870049,300
Feb 28, 20240.94000.99100.87500.90300.9030111,500
Feb 27, 20241.00001.03000.94300.94300.9430203,300
Feb 26, 20241.05001.08000.96000.96000.9600280,000
Feb 23, 20240.96000.98500.91300.96000.960037,400
Feb 22, 20241.05001.05000.93500.96700.9670112,200
Feb 21, 20240.88501.09000.88501.06001.0600174,200
Feb 20, 20240.82300.92000.82300.89500.8950196,900
Feb 16, 20240.84000.86000.83100.83500.835025,600
Feb 15, 20240.83000.86000.83000.84500.845025,100
Feb 14, 20240.83000.85500.83000.84500.845045,300
Feb 13, 20240.83000.88000.83000.83500.835019,700
Feb 12, 20240.83400.88000.83000.86900.869023,600
Feb 09, 20240.83000.86000.83000.85900.859016,000
Feb 08, 20240.83000.84300.82500.83000.830075,800
Feb 07, 20240.83500.86500.82000.83500.835034,100
Feb 06, 20240.81500.88500.81500.83300.833057,600
Feb 05, 20240.81000.84100.81000.81000.810020,300
Feb 02, 20240.82000.83300.81100.81100.811037,700
Feb 01, 20240.86000.86000.82600.82600.826024,000
Jan 31, 20240.83000.86000.83000.83500.835035,600
Jan 30, 20240.82500.88000.82500.84600.846047,500
Jan 29, 20240.82500.87900.82500.84500.845021,500
Jan 26, 20240.82000.86000.82000.84700.847012,100
Jan 25, 20240.82200.85700.82200.82200.822034,000
Jan 24, 20240.84000.86600.82200.82400.824034,600
Jan 23, 20240.82000.87100.82000.86600.866027,800
Jan 22, 20240.86700.88000.81300.82000.8200116,200
Jan 19, 20240.86000.89000.85600.87600.876012,200
Jan 18, 20240.88000.89000.83400.86000.8600135,400
Jan 17, 20240.87000.91000.87000.87300.873069,600
Jan 16, 20240.92000.95000.89200.91100.911051,000
Jan 12, 20240.92000.96000.92000.93100.931032,100
Jan 11, 20240.94501.02000.90000.93000.9300121,300
Jan 10, 20241.03001.04000.97001.00001.000066,600
Jan 09, 20240.93001.04000.89001.01001.0100193,300
Jan 08, 20240.91000.92000.88500.89000.890048,200
Jan 05, 20240.90000.92500.90000.90900.909039,700
Jan 04, 20240.92500.92500.87000.91000.910095,600
Jan 03, 20240.90000.93200.90000.92300.923070,100
Jan 02, 20240.92500.95000.90000.90000.900063,700
Dec 29, 20230.96600.97000.90100.92000.920051,800
Dec 28, 20230.89000.94800.85000.92000.9200220,700
Dec 27, 20230.93000.95500.90000.91200.912071,100
Dec 26, 20230.92000.96500.91000.94700.947044,300
Dec 22, 20230.96000.97000.90000.93000.9300179,000
Dec 21, 20230.95400.98000.95100.96900.969062,300
Dec 20, 20230.95000.97500.95000.95500.955037,100
Dec 19, 20230.96001.01800.95000.96000.960089,200
Dec 18, 20230.98001.04000.97000.97000.970060,500
Dec 15, 20231.00001.05000.99501.01001.010039,900
Dec 14, 20230.98001.05000.98001.02001.020052,400
Dec 13, 20230.96001.02000.95001.00001.000082,800
Dec 12, 20230.97501.02000.95000.97000.970055,000
Dec 11, 20231.03001.04500.94001.00001.0000134,700
Dec 08, 20231.03001.07001.03001.05401.054050,800
Dec 07, 20231.01001.05001.00001.04001.040067,700
Dec 06, 20231.03001.06001.01001.03001.0300142,400
Dec 05, 20231.04001.08001.01001.01001.010093,500
Dec 04, 20231.03001.06001.01001.04001.0400156,200
Dec 01, 20231.01001.09901.01001.05001.0500101,800
Nov 30, 20231.05001.08801.02001.05001.050064,300
Nov 29, 20231.17001.18001.01001.05001.0500231,400
Nov 28, 20231.28001.28001.14001.18001.1800131,200
Nov 27, 20231.33001.38001.21001.26001.2600341,600
Nov 24, 20231.38001.48001.25001.25001.2500594,400
Nov 22, 20231.43001.43001.23101.31001.3100270,000
Nov 21, 20231.28001.50001.25001.35001.35001,108,800
Nov 20, 20231.16001.32701.15001.27001.2700199,600
Nov 17, 20231.15001.20001.10001.17001.1700132,500
Nov 16, 20231.11001.18001.11001.16001.160052,300
Nov 15, 20231.08001.17001.07001.16001.160064,700
Nov 14, 20231.04001.11001.02801.09001.090056,900
Nov 13, 20231.05001.05000.99001.04001.040081,700
Nov 10, 20231.05001.05001.00001.03001.030028,100
Nov 09, 20231.05001.08001.00001.00001.000042,600
Nov 08, 20231.05001.08001.02501.07001.070069,200
Nov 07, 20231.02001.08001.02001.03201.032040,300
Nov 06, 20231.05001.08001.04001.04001.040034,000
Nov 03, 20231.05001.10001.05001.07001.070024,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...