BioHarvest Sciences Inc. (CSE: BHSC)
Canada
· Delayed Price · Currency is CAD 8.90
+0.15 (1.71%)
Dec 18, 2024, 9:30 AM EST
BioHarvest Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 8.77 | 8.77 | 8.77 | 8.77 | - | -2.56% | 215 |
| Dec 19, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | - | 1.12% | 100 |
| Dec 18, 2024 | 8.52 | 9.00 | 8.52 | 8.90 | - | 1.71% | 6,687 |
| Dec 17, 2024 | 8.75 | 8.75 | 8.68 | 8.75 | - | - | 3,461 |
| Dec 16, 2024 | 8.75 | 8.77 | 8.75 | 8.75 | - | -1.91% | 902 |
| Dec 13, 2024 | 8.52 | 8.92 | 8.50 | 8.92 | - | -0.89% | 2,020 |
| Dec 12, 2024 | 8.30 | 9.00 | 7.95 | 9.00 | - | 2.86% | 376 |
| Dec 11, 2024 | 8.75 | 8.75 | 8.67 | 8.75 | - | 0.57% | 10,787 |
| Dec 10, 2024 | 8.70 | 8.70 | 8.70 | 8.70 | - | -0.57% | 403 |
| Dec 9, 2024 | 8.65 | 8.75 | 8.65 | 8.75 | - | 1.16% | 900 |
| Dec 6, 2024 | 8.63 | 8.65 | 8.63 | 8.65 | - | 4.98% | 200 |
| Dec 5, 2024 | 8.40 | 8.55 | 8.24 | 8.24 | - | -3.63% | 3,562 |
| Dec 4, 2024 | 8.55 | 8.55 | 8.55 | 8.55 | - | -2.29% | 509 |
| Dec 3, 2024 | 8.70 | 8.75 | 8.70 | 8.75 | - | 0.57% | 4,000 |
| Dec 2, 2024 | 8.70 | 8.70 | 8.70 | 8.70 | - | - | 1,556 |
| Nov 29, 2024 | 8.70 | 8.70 | 8.70 | 8.70 | - | - | - |
| Nov 28, 2024 | 8.70 | 8.70 | 8.70 | 8.70 | - | - | - |
| Nov 27, 2024 | 8.70 | 8.70 | 8.60 | 8.70 | - | - | 1,607 |
| Nov 26, 2024 | 8.70 | 8.70 | 8.70 | 8.70 | - | 1.75% | 1,080 |
| Nov 25, 2024 | 8.69 | 8.69 | 8.55 | 8.55 | - | -1.04% | 2,750 |
| Nov 22, 2024 | 8.68 | 8.68 | 8.64 | 8.64 | - | 0.47% | 200 |
| Nov 21, 2024 | 8.50 | 8.60 | 8.45 | 8.60 | - | -1.38% | 4,400 |
| Nov 20, 2024 | 8.70 | 8.75 | 8.70 | 8.72 | - | -0.34% | 1,421 |
| Nov 19, 2024 | 8.80 | 8.80 | 8.55 | 8.75 | - | - | 3,750 |
| Nov 18, 2024 | 8.73 | 8.87 | 8.73 | 8.75 | - | 3.18% | 9,755 |
| Nov 15, 2024 | 8.40 | 8.50 | 8.39 | 8.48 | - | 0.95% | 18,225 |
| Nov 14, 2024 | 8.24 | 8.40 | 8.24 | 8.40 | - | - | 13,442 |
| Nov 13, 2024 | 8.00 | 8.40 | 8.00 | 8.40 | - | 5.13% | 24,752 |
| Nov 12, 2024 | 8.00 | 8.00 | 7.60 | 7.99 | - | -0.12% | 22,505 |
| Nov 11, 2024 | 7.10 | 8.00 | 7.05 | 8.00 | - | 2.56% | 45,109 |
| Nov 8, 2024 | 6.80 | 7.80 | 6.75 | 7.80 | - | 1.30% | 26,872 |
| Nov 7, 2024 | 7.05 | 7.70 | 7.00 | 7.70 | - | 11.59% | 24,489 |
| Nov 6, 2024 | 6.75 | 6.91 | 6.63 | 6.90 | - | 2.22% | 1,869 |
| Nov 5, 2024 | 6.73 | 6.75 | 6.73 | 6.75 | - | 1.81% | 1,900 |
| Nov 4, 2024 | 6.75 | 6.75 | 6.63 | 6.63 | - | -1.78% | 1,387 |
| Nov 1, 2024 | 6.75 | 6.75 | 6.75 | 6.75 | - | - | 993 |
| Oct 31, 2024 | 6.73 | 6.75 | 6.73 | 6.75 | - | - | 4,600 |
| Oct 30, 2024 | 6.69 | 6.75 | 6.51 | 6.75 | - | - | 3,830 |
| Oct 29, 2024 | 6.70 | 6.75 | 6.24 | 6.75 | - | 2.74% | 5,900 |
| Oct 28, 2024 | 6.75 | 7.00 | 6.57 | 6.57 | - | -2.67% | 9,257 |
| Oct 25, 2024 | 6.70 | 6.75 | 6.65 | 6.75 | - | - | 2,400 |
| Oct 24, 2024 | 6.74 | 6.75 | 6.66 | 6.75 | - | 2.27% | 3,900 |
| Oct 23, 2024 | 6.75 | 6.75 | 6.50 | 6.60 | - | -2.22% | 9,158 |
| Oct 22, 2024 | 6.75 | 6.75 | 6.75 | 6.75 | - | -1.46% | 3,300 |
| Oct 21, 2024 | 6.72 | 6.85 | 6.72 | 6.85 | - | 1.78% | 1,713 |
| Oct 18, 2024 | 6.88 | 6.88 | 6.73 | 6.73 | - | -2.46% | 2,106 |
| Oct 17, 2024 | 7.05 | 7.05 | 6.90 | 6.90 | - | -3.50% | 1,700 |
| Oct 16, 2024 | 7.27 | 7.27 | 7.15 | 7.15 | - | -1.92% | 568 |
| Oct 15, 2024 | 7.30 | 7.35 | 7.29 | 7.29 | - | -1.49% | 7,110 |
| Oct 11, 2024 | 7.40 | 7.40 | 7.40 | 7.40 | - | - | - |
| Oct 10, 2024 | 7.40 | 7.40 | 7.40 | 7.40 | - | - | - |
| Oct 9, 2024 | 7.30 | 7.40 | 7.30 | 7.40 | - | 1.37% | 4,014 |
| Oct 8, 2024 | 7.40 | 7.40 | 7.30 | 7.30 | - | -1.35% | 1,114 |
| Oct 7, 2024 | 7.40 | 7.40 | 7.40 | 7.40 | - | -2.63% | 4,342 |
| Oct 4, 2024 | 7.60 | 7.60 | 7.60 | 7.60 | - | - | - |
| Oct 3, 2024 | 7.60 | 7.60 | 7.60 | 7.60 | - | - | 1,685 |
| Oct 2, 2024 | 7.59 | 7.60 | 7.59 | 7.60 | - | - | 2,100 |
| Oct 1, 2024 | 7.60 | 7.60 | 7.43 | 7.60 | - | -1.94% | 6,000 |
| Sep 30, 2024 | 7.75 | 7.75 | 7.75 | 7.75 | - | - | - |
| Sep 27, 2024 | 7.56 | 7.75 | 7.56 | 7.75 | - | 2.65% | 585 |
| Sep 26, 2024 | 7.35 | 7.55 | 7.35 | 7.55 | - | -0.13% | 2,200 |
| Sep 25, 2024 | 7.56 | 7.56 | 7.56 | 7.56 | - | -0.53% | 966 |
| Sep 24, 2024 | 7.35 | 7.60 | 7.35 | 7.60 | - | 2.70% | 2,407 |
| Sep 23, 2024 | 7.40 | 7.41 | 7.40 | 7.40 | - | -2.63% | 513 |
| Sep 20, 2024 | 7.60 | 7.60 | 7.60 | 7.60 | - | - | - |
| Sep 19, 2024 | 7.44 | 7.60 | 7.44 | 7.60 | - | 1.33% | 1,200 |
| Sep 18, 2024 | 7.60 | 7.60 | 7.50 | 7.50 | - | -3.85% | 2,100 |
| Sep 17, 2024 | 7.55 | 7.80 | 7.55 | 7.80 | - | 2.63% | 3,005 |
| Sep 16, 2024 | 7.60 | 7.60 | 7.60 | 7.60 | - | - | - |
| Sep 13, 2024 | 7.60 | 7.60 | 7.54 | 7.60 | - | -2.56% | 10,931 |
| Sep 12, 2024 | 7.59 | 7.80 | 7.59 | 7.80 | - | 4.00% | 4,303 |
| Sep 11, 2024 | 7.41 | 7.50 | 7.40 | 7.50 | - | -1.32% | 2,857 |
| Sep 10, 2024 | 7.60 | 7.60 | 7.60 | 7.60 | - | - | 800 |
| Sep 9, 2024 | 7.60 | 7.60 | 7.60 | 7.60 | - | -2.56% | 2,125 |
| Sep 6, 2024 | 7.60 | 7.80 | 7.60 | 7.80 | - | 2.63% | 10,065 |
| Sep 5, 2024 | 7.60 | 7.60 | 7.60 | 7.60 | - | 4.11% | 300 |
| Sep 4, 2024 | 7.24 | 7.60 | 7.24 | 7.30 | - | 1.39% | 3,776 |
| Sep 3, 2024 | 7.20 | 7.20 | 7.20 | 7.20 | - | -0.69% | 1,114 |
| Aug 30, 2024 | 7.35 | 7.35 | 7.20 | 7.25 | - | -1.36% | 1,215 |
| Aug 29, 2024 | 7.30 | 7.35 | 7.24 | 7.35 | - | 0.68% | 1,600 |
| Aug 28, 2024 | 7.35 | 7.35 | 7.30 | 7.30 | - | -0.82% | 900 |
| Aug 27, 2024 | 7.36 | 7.36 | 7.36 | 7.36 | - | - | - |
| Aug 26, 2024 | 7.24 | 7.36 | 7.24 | 7.36 | - | - | 1,756 |
| Aug 23, 2024 | 7.36 | 7.36 | 7.36 | 7.36 | - | - | - |
| Aug 22, 2024 | 7.36 | 7.36 | 7.36 | 7.36 | - | 0.14% | 1,060 |
| Aug 21, 2024 | 7.35 | 7.35 | 7.35 | 7.35 | - | - | 1,271 |
| Aug 20, 2024 | 7.35 | 7.36 | 7.35 | 7.35 | - | -2.00% | 1,099 |
| Aug 19, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | - | -3.23% | 200 |
| Aug 16, 2024 | 7.75 | 7.75 | 7.75 | 7.75 | - | - | 2,848 |
| Aug 15, 2024 | 7.21 | 7.75 | 7.21 | 7.75 | - | 0.65% | 2,088 |
| Aug 14, 2024 | 7.70 | 7.70 | 7.70 | 7.70 | - | -0.65% | 550 |
| Aug 13, 2024 | 7.80 | 7.80 | 7.75 | 7.75 | - | -1.27% | 1,400 |
| Aug 12, 2024 | 7.90 | 7.90 | 7.85 | 7.85 | - | -1.26% | 2,200 |
| Aug 9, 2024 | 7.95 | 7.95 | 7.95 | 7.95 | - | -0.62% | 100 |
| Aug 8, 2024 | 8.00 | 8.00 | 7.90 | 8.00 | - | 1.39% | 3,115 |
| Aug 7, 2024 | 7.51 | 7.89 | 7.51 | 7.89 | - | -0.13% | 3,643 |
| Aug 6, 2024 | 7.89 | 7.90 | 7.89 | 7.90 | - | -3.07% | 351 |
| Aug 2, 2024 | 8.15 | 8.15 | 8.15 | 8.15 | - | -1.03% | 1,100 |
| Aug 1, 2024 | 8.30 | 8.30 | 8.15 | 8.24 | - | -0.78% | 2,500 |
| Jul 31, 2024 | 8.30 | 8.30 | 8.15 | 8.30 | - | 1.10% | 6,330 |