Canada markets closed

Numinus Wellness Inc. (NUMI.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.8400+0.0100 (+1.20%)
At close: 3:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep. 23, 20210.83000.84000.80000.84000.8400368,585
Sep. 22, 20210.83000.85000.81000.83000.8300366,229
Sep. 21, 20210.82000.84000.80000.84000.8400196,997
Sep. 20, 20210.76000.85000.69000.84000.84001,206,192
Sep. 17, 20210.82000.82000.77000.77000.7700307,839
Sep. 16, 20210.82000.82000.77000.82000.8200454,769
Sep. 15, 20210.82000.82000.81000.81000.8100178,696
Sep. 14, 20210.84000.85000.81000.82000.8200263,326
Sep. 13, 20210.82000.85000.82000.82000.8200200,281
Sep. 10, 20210.84000.84000.82000.82000.8200220,316
Sep. 09, 20210.86000.86000.82000.83000.8300251,791
Sep. 08, 20210.84000.90000.81000.86000.8600768,434
Sep. 07, 20210.85000.87000.84000.84000.8400378,481
Sep. 03, 20210.87000.87000.85000.85000.8500165,802
Sep. 02, 20210.86000.87000.85000.87000.8700386,283
Sep. 01, 20210.86000.86000.84000.85000.8500417,942
Aug. 31, 20210.86000.87000.85000.85000.8500214,757
Aug. 30, 20210.86000.89000.85000.86000.8600309,146
Aug. 27, 20210.87000.88000.85000.86000.8600365,540
Aug. 26, 20210.87000.88000.86000.86000.8600150,224
Aug. 25, 20210.87000.89000.87000.87000.8700280,893
Aug. 24, 20210.87000.88000.86000.88000.8800213,652
Aug. 23, 20210.89000.91000.86000.88000.8800624,484
Aug. 20, 20210.86000.90000.86000.88000.8800521,047
Aug. 19, 20210.91000.91000.86000.86000.8600513,691
Aug. 18, 20210.91000.92000.89000.89000.8900401,766
Aug. 17, 20210.93000.93000.91000.91000.9100218,305
Aug. 16, 20210.94000.94000.91000.91000.9100413,024
Aug. 13, 20210.93000.97000.93000.93000.9300470,126
Aug. 12, 20210.94000.96000.93000.93000.9300270,901
Aug. 11, 20210.93000.94000.92000.93000.9300236,964
Aug. 10, 20210.95000.96000.92000.93000.9300376,589
Aug. 09, 20210.97000.97000.94000.95000.9500334,630
Aug. 06, 20210.97000.98000.94000.94000.9400291,444
Aug. 05, 20210.94000.97000.94000.96000.9600265,569
Aug. 04, 20210.99000.99000.93000.97000.9700446,697
Aug. 03, 20211.02001.03000.97000.99000.9900491,867
Jul. 30, 20210.94000.97000.93000.97000.9700401,799
Jul. 29, 20210.97000.98000.93000.93000.9300429,160
Jul. 28, 20210.94000.98000.92000.98000.9800379,872
Jul. 27, 20210.94000.96000.90000.92000.9200896,630
Jul. 26, 20210.98000.98000.94000.95000.9500797,526
Jul. 23, 20210.98001.00000.95000.95000.9500383,673
Jul. 22, 20211.00001.00000.97000.98000.9800371,044
Jul. 21, 20211.00001.04000.97000.99000.9900648,528
Jul. 20, 20211.03001.03000.99001.00001.0000471,603
Jul. 19, 20211.08001.09000.99001.00001.00001,089,765
Jul. 16, 20211.03001.07001.02001.05001.0500776,832
Jul. 15, 20211.03001.06500.98001.01001.01001,251,654
Jul. 14, 20211.07001.11001.02001.02001.0200991,815
Jul. 13, 20211.11001.14001.04001.07001.07001,949,171
Jul. 12, 20211.03001.18001.02001.11001.11005,413,232
Jul. 09, 20210.89001.04000.89001.02001.02005,106,459
Jul. 08, 20210.86000.87000.83000.83000.8300847,821
Jul. 07, 20210.89000.89000.86000.87000.8700479,870
Jul. 06, 20210.90000.90000.84000.88000.88001,413,445
Jul. 05, 20210.92000.92000.87000.88000.8800731,085
Jul. 02, 20210.91000.93000.90000.91000.9100407,700
Jun. 30, 20210.93000.94000.89000.91000.9100842,110
Jun. 29, 20210.93000.93000.91000.92000.9200681,529
Jun. 28, 20210.96000.96000.93000.94000.9400523,744
Jun. 25, 20210.96000.96000.92000.95000.9500487,264
Jun. 24, 20210.94000.96000.93000.95000.9500552,063
Jun. 23, 20210.95000.97000.92000.92000.9200833,854
Jun. 22, 20211.01001.02000.94000.94000.9400952,645
Jun. 21, 20211.05001.05001.00001.01001.0100727,213
Jun. 18, 20211.05001.07001.02001.03001.03001,120,249
Jun. 17, 20211.01001.05001.00001.05001.0500847,683
Jun. 16, 20210.99001.03000.98001.02001.0200654,121
Jun. 15, 20211.04001.04000.99001.00001.0000566,879
Jun. 14, 20211.05001.06000.99001.03001.03001,245,676
Jun. 11, 20211.02001.06001.01001.03001.03001,508,643
Jun. 10, 20211.03001.07000.97001.02001.02001,614,257
Jun. 09, 20210.95001.06000.93001.05001.05002,290,905
Jun. 08, 20210.97000.97000.92000.94000.9400817,912
Jun. 07, 20210.90000.98000.90000.97000.97001,766,459
Jun. 04, 20210.88000.90000.87000.90000.9000281,357
Jun. 03, 20210.88000.89000.87000.89000.8900402,091
Jun. 02, 20210.91000.91000.86000.90000.90001,439,387
Jun. 01, 20210.91000.92000.88000.90000.9000803,131
May 31, 20210.91000.93000.89000.90000.9000538,693
May 28, 20210.90000.93000.89000.93000.93001,067,055
May 27, 20210.92000.92000.87000.90000.9000690,416
May 26, 20210.92000.94000.90000.91500.9150623,682
May 25, 20210.94000.95000.90000.92000.9200494,716
May 21, 20210.97000.97000.92000.93000.93001,231,536
May 20, 20210.91000.99000.87000.99000.99001,663,251
May 19, 20210.88000.92000.87000.90000.9000618,502
May 18, 20210.87000.91000.85000.90000.90001,170,360
May 17, 20210.93000.94000.86000.87000.8700729,734
May 14, 20210.90000.92000.89000.90000.9000625,611
May 13, 20210.90000.94000.86000.88000.88001,149,751
May 12, 20210.92000.95000.89000.90000.9000577,080
May 11, 20210.85000.92000.85000.91000.91001,098,045
May 10, 20210.93000.94000.88000.88000.8800781,020
May 07, 20210.91000.96000.90000.90000.9000708,390
May 06, 20210.95000.95000.90000.90000.90001,032,181
May 05, 20210.98000.98000.92000.94000.9400740,303
May 04, 20210.98001.00000.93000.95000.95001,551,767
May 03, 20211.07001.07000.98001.00001.00001,491,196
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...