BetterLife Pharma Inc. (CSE: BETR)
Canada
· Delayed Price · Currency is CAD 0.105
0.00 (0.00%)
Dec 19, 2024, 9:30 AM EST
BetterLife Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 6,550 |
| Dec 19, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 9,000 |
| Dec 18, 2024 | 0.11 | 0.12 | 0.11 | 0.11 | - | - | 206,000 |
| Dec 17, 2024 | 0.11 | 0.11 | 0.10 | 0.11 | - | -4.55% | 211,200 |
| Dec 16, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 20,000 |
| Dec 13, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | - | -4.35% | 19,000 |
| Dec 12, 2024 | 0.12 | 0.12 | 0.12 | 0.12 | - | 9.52% | 25,149 |
| Dec 11, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 38,500 |
| Dec 10, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | - | -8.70% | 7,100 |
| Dec 9, 2024 | 0.12 | 0.12 | 0.12 | 0.12 | - | 4.55% | 6,300 |
| Dec 6, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | - | 4.76% | 15,500 |
| Dec 5, 2024 | 0.12 | 0.12 | 0.11 | 0.11 | - | -12.50% | 18,200 |
| Dec 4, 2024 | 0.11 | 0.12 | 0.11 | 0.12 | - | 14.29% | 17,500 |
| Dec 3, 2024 | 0.12 | 0.12 | 0.11 | 0.11 | - | -12.50% | 19,550 |
| Dec 2, 2024 | 0.12 | 0.12 | 0.11 | 0.12 | - | -4.00% | 14,103 |
| Nov 29, 2024 | 0.13 | 0.13 | 0.11 | 0.13 | - | - | 9,000 |
| Nov 28, 2024 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 1,500 |
| Nov 27, 2024 | 0.13 | 0.13 | 0.13 | 0.13 | - | 8.70% | 15,638 |
| Nov 26, 2024 | 0.12 | 0.12 | 0.12 | 0.12 | - | 9.52% | 14,500 |
| Nov 25, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Nov 22, 2024 | 0.12 | 0.12 | 0.11 | 0.11 | - | -12.50% | 10,700 |
| Nov 21, 2024 | 0.12 | 0.12 | 0.12 | 0.12 | - | 14.29% | 1,562 |
| Nov 20, 2024 | 0.12 | 0.12 | 0.11 | 0.11 | - | - | 12,000 |
| Nov 19, 2024 | 0.11 | 0.12 | 0.11 | 0.11 | - | -12.50% | 6,742 |
| Nov 18, 2024 | 0.11 | 0.12 | 0.11 | 0.12 | - | 4.35% | 57,500 |
| Nov 15, 2024 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Nov 14, 2024 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Nov 13, 2024 | 0.11 | 0.12 | 0.11 | 0.12 | - | -8.00% | 7,478 |
| Nov 12, 2024 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| Nov 11, 2024 | 0.12 | 0.13 | 0.11 | 0.13 | - | 8.70% | 5,595 |
| Nov 8, 2024 | 0.11 | 0.12 | 0.11 | 0.12 | - | 4.55% | 8,000 |
| Nov 7, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | - | -4.35% | 45,000 |
| Nov 6, 2024 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Nov 5, 2024 | 0.13 | 0.13 | 0.11 | 0.12 | - | -8.00% | 14,885 |
| Nov 4, 2024 | 0.13 | 0.13 | 0.11 | 0.13 | - | 4.17% | 64,628 |
| Nov 1, 2024 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 5,100 |
| Oct 31, 2024 | 0.13 | 0.13 | 0.12 | 0.12 | - | -7.69% | 28,384 |
| Oct 30, 2024 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| Oct 29, 2024 | 0.13 | 0.13 | 0.13 | 0.13 | - | 4.00% | 51,500 |
| Oct 28, 2024 | 0.13 | 0.13 | 0.13 | 0.13 | - | 8.70% | 16,500 |
| Oct 25, 2024 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Oct 24, 2024 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 868 |
| Oct 23, 2024 | 0.12 | 0.12 | 0.12 | 0.12 | - | 4.55% | 5,538 |
| Oct 22, 2024 | 0.12 | 0.13 | 0.11 | 0.11 | - | -4.35% | 230,500 |
| Oct 21, 2024 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 45,000 |
| Oct 18, 2024 | 0.11 | 0.12 | 0.11 | 0.12 | - | -4.17% | 90,000 |
| Oct 17, 2024 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Oct 16, 2024 | 0.12 | 0.12 | 0.12 | 0.12 | - | 4.35% | 32,500 |
| Oct 15, 2024 | 0.12 | 0.12 | 0.11 | 0.12 | - | -11.54% | 158,112 |
| Oct 11, 2024 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 7,500 |
| Oct 10, 2024 | 0.13 | 0.14 | 0.13 | 0.13 | - | -3.70% | 45,501 |
| Oct 9, 2024 | 0.14 | 0.14 | 0.13 | 0.14 | - | -6.90% | 78,500 |
| Oct 8, 2024 | 0.14 | 0.15 | 0.14 | 0.15 | - | 3.57% | 10,900 |
| Oct 7, 2024 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| Oct 4, 2024 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| Oct 3, 2024 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| Oct 2, 2024 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 1,940 |
| Oct 1, 2024 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| Sep 30, 2024 | 0.14 | 0.14 | 0.14 | 0.14 | - | 7.69% | 8,750 |
| Sep 27, 2024 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 550 |
| Sep 26, 2024 | 0.13 | 0.13 | 0.13 | 0.13 | - | 4.00% | 20,000 |
| Sep 25, 2024 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 5,000 |
| Sep 24, 2024 | 0.14 | 0.14 | 0.13 | 0.13 | - | -7.41% | 92,726 |
| Sep 23, 2024 | 0.13 | 0.14 | 0.13 | 0.14 | - | 3.85% | 41,000 |
| Sep 20, 2024 | 0.13 | 0.13 | 0.13 | 0.13 | - | -3.70% | 10,000 |
| Sep 19, 2024 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| Sep 18, 2024 | 0.14 | 0.14 | 0.14 | 0.14 | - | 8.00% | 10,000 |
| Sep 17, 2024 | 0.13 | 0.13 | 0.13 | 0.13 | - | -3.85% | 35,000 |
| Sep 16, 2024 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| Sep 13, 2024 | 0.13 | 0.13 | 0.13 | 0.13 | - | 8.33% | 8,140 |
| Sep 12, 2024 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Sep 11, 2024 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Sep 10, 2024 | 0.14 | 0.14 | 0.12 | 0.12 | - | -20.00% | 127,500 |
| Sep 9, 2024 | 0.15 | 0.15 | 0.15 | 0.15 | - | 3.45% | 25,500 |
| Sep 6, 2024 | 0.14 | 0.15 | 0.14 | 0.15 | - | 3.57% | 59,530 |
| Sep 5, 2024 | 0.15 | 0.15 | 0.14 | 0.14 | - | 3.70% | 89,259 |
| Sep 4, 2024 | 0.15 | 0.16 | 0.14 | 0.14 | - | -3.57% | 235,743 |
| Sep 3, 2024 | 0.16 | 0.16 | 0.14 | 0.14 | - | -3.45% | 283,400 |
| Aug 30, 2024 | 0.15 | 0.15 | 0.14 | 0.15 | - | - | 84,500 |
| Aug 29, 2024 | 0.18 | 0.18 | 0.15 | 0.15 | - | -25.64% | 159,774 |
| Aug 28, 2024 | 0.14 | 0.20 | 0.14 | 0.20 | - | 21.88% | 261,456 |
| Aug 27, 2024 | 0.15 | 0.16 | 0.15 | 0.16 | - | 6.67% | 113,000 |
| Aug 26, 2024 | 0.12 | 0.15 | 0.12 | 0.15 | - | 30.43% | 199,275 |
| Aug 23, 2024 | 0.12 | 0.12 | 0.12 | 0.12 | - | 4.55% | 200,580 |
| Aug 22, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | - | 10.00% | 34,850 |
| Aug 21, 2024 | 0.09 | 0.10 | 0.09 | 0.10 | - | 11.11% | 125,000 |
| Aug 20, 2024 | 0.11 | 0.11 | 0.09 | 0.09 | - | -18.18% | 201,938 |
| Aug 19, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 29,502 |
| Aug 16, 2024 | 0.12 | 0.12 | 0.11 | 0.11 | - | -8.33% | 51,200 |
| Aug 15, 2024 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 11,750 |
| Aug 14, 2024 | 0.13 | 0.13 | 0.12 | 0.12 | - | -7.69% | 29,925 |
| Aug 13, 2024 | 0.13 | 0.13 | 0.13 | 0.13 | - | -10.34% | 29,830 |
| Aug 12, 2024 | 0.13 | 0.15 | 0.13 | 0.15 | - | 11.54% | 10,100 |
| Aug 9, 2024 | 0.12 | 0.13 | 0.12 | 0.13 | - | - | 29,750 |
| Aug 8, 2024 | 0.13 | 0.13 | 0.12 | 0.13 | - | - | 157,000 |
| Aug 7, 2024 | 0.15 | 0.15 | 0.13 | 0.13 | - | -7.14% | 70,820 |
| Aug 6, 2024 | 0.15 | 0.15 | 0.14 | 0.14 | - | -6.67% | 21,801 |
| Aug 2, 2024 | 0.15 | 0.15 | 0.15 | 0.15 | - | 3.45% | 23,000 |
| Aug 1, 2024 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Jul 31, 2024 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |