Asphere Innovations PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2026	2.28	2.32	2.28	2.28	2.28	-	730,606
Jun 24, 2026	2.30	2.30	2.26	2.28	2.28	1.79%	433,200
Jun 23, 2026	2.28	2.30	2.24	2.24	2.24	-1.75%	697,403
Jun 22, 2026	2.32	2.32	2.28	2.28	2.28	-0.87%	886,636
Jun 19, 2026	2.32	2.36	2.28	2.30	2.30	-	1,421,300
Jun 18, 2026	2.42	2.44	2.30	2.30	2.30	-4.17%	3,457,055
Jun 17, 2026	2.36	2.44	2.34	2.40	2.40	2.56%	2,260,935
Jun 16, 2026	2.32	2.38	2.30	2.34	2.34	2.63%	1,250,201
Jun 15, 2026	2.28	2.32	2.26	2.28	2.28	0.88%	554,601
Jun 12, 2026	2.30	2.34	2.22	2.26	2.26	-	1,578,300
Jun 11, 2026	2.28	2.38	2.26	2.26	2.26	-1.74%	1,148,678
Jun 10, 2026	2.34	2.38	2.28	2.30	2.30	-1.71%	1,462,018
Jun 9, 2026	2.36	2.40	2.34	2.34	2.34	-1.68%	608,640
Jun 8, 2026	2.38	2.40	2.34	2.38	2.38	-0.83%	931,814
Jun 5, 2026	2.38	2.42	2.36	2.40	2.40	0.84%	728,016
Jun 4, 2026	2.40	2.42	2.34	2.38	2.38	-0.83%	844,639
Jun 2, 2026	2.46	2.48	2.38	2.40	2.40	-2.44%	1,742,926
May 29, 2026	2.46	2.52	2.44	2.46	2.46	-	935,893
May 28, 2026	2.50	2.52	2.44	2.46	2.46	-0.81%	1,004,550
May 27, 2026	2.50	2.52	2.44	2.48	2.48	-	1,476,753
May 26, 2026	2.62	2.62	2.44	2.48	2.48	-4.62%	4,203,140
May 25, 2026	2.66	2.66	2.56	2.60	2.60	-1.52%	1,826,859
May 22, 2026	2.66	2.68	2.62	2.64	2.64	-1.49%	1,076,200
May 21, 2026	2.64	2.68	2.62	2.68	2.68	1.52%	283,350
May 20, 2026	2.66	2.66	2.62	2.64	2.64	-	344,638
May 19, 2026	2.68	2.68	2.64	2.64	2.64	-0.75%	193,702
May 18, 2026	2.64	2.68	2.62	2.66	2.66	-1.48%	1,025,901
May 15, 2026	2.70	2.74	2.68	2.70	2.70	-	855,837
May 14, 2026	2.74	2.74	2.66	2.70	2.70	-0.74%	558,001
May 13, 2026	2.74	2.76	2.70	2.72	2.72	-	508,613
May 12, 2026	2.74	2.76	2.70	2.72	2.72	-	1,400,001
May 11, 2026	2.78	2.78	2.70	2.72	2.72	-0.73%	1,115,258
May 8, 2026	2.72	2.80	2.72	2.74	2.74	0.74%	2,457,100
May 7, 2026	2.74	2.78	2.72	2.72	2.72	-0.73%	756,481
May 6, 2026	2.76	2.78	2.74	2.74	2.74	0.74%	599,200
May 5, 2026	2.66	2.84	2.66	2.72	2.72	0.74%	6,127,200
Apr 30, 2026	2.68	2.72	2.68	2.70	2.70	-	361,033
Apr 29, 2026	2.72	2.76	2.68	2.70	2.70	0.75%	1,129,401
Apr 28, 2026	2.68	2.70	2.66	2.68	2.68	0.75%	395,705
Apr 27, 2026	2.68	2.72	2.66	2.66	2.66	-1.48%	867,840
Apr 24, 2026	2.70	2.70	2.66	2.70	2.70	0.75%	189,200
Apr 23, 2026	2.74	2.74	2.64	2.68	2.68	-1.47%	1,090,784
Apr 22, 2026	2.74	2.76	2.72	2.72	2.72	-0.73%	269,101
Apr 21, 2026	2.72	2.76	2.72	2.74	2.74	0.74%	594,975
Apr 20, 2026	2.74	2.76	2.72	2.72	2.72	-0.73%	394,220
Apr 17, 2026	2.78	2.80	2.74	2.74	2.74	-1.44%	925,453
Apr 16, 2026	2.72	2.88	2.70	2.78	2.78	2.21%	2,189,900
Apr 10, 2026	2.70	2.74	2.70	2.72	2.72	0.74%	131,100
Apr 9, 2026	2.74	2.78	2.70	2.70	2.70	-1.46%	569,401
Apr 8, 2026	2.68	2.78	2.68	2.74	2.74	1.48%	745,856