Restart Life Sciences Corp. (CSE:HEAL)
Canada
· Delayed Price · Currency is CAD 0.0650
+0.0050 (8.33%)
Jun 5, 2025, 9:30 AM EDT
Restart Life Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2025 | 0.08 | 0.08 | 0.06 | 0.06 | - | - | 23,000 |
| May 28, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | 4,780 |
| May 20, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | - | - | 280,918 |
| May 16, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | 1,345 |
| May 15, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | -20.00% | 11,360 |
| May 14, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | - | - | 20,518 |
| May 13, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | -6.25% | 10,000 |
| May 12, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | 14.29% | 31,000 |
| May 9, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | 27.27% | 12,300 |
| May 6, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | 10.00% | 4,551 |
| May 5, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 85,201 |
| May 2, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 27,125 |
| Apr 30, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 3,000 |
| Apr 24, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | 11.11% | 14,000 |
| Apr 23, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | -25.00% | 2,000 |
| Apr 21, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | 4,000 |
| Apr 16, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | - | 33.33% | 16,000 |
| Apr 15, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | -10.00% | 12,000 |
| Apr 14, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 5,000 |
| Apr 9, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | 11.11% | 7,312 |
| Apr 8, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | -10.00% | 250,742 |
| Apr 7, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | - | -16.67% | 113,912 |
| Apr 3, 2025 | 0.08 | 0.08 | 0.06 | 0.06 | - | -33.33% | 200,817 |
| Mar 31, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | -5.26% | 1,800 |
| Mar 25, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 2,010 |
| Mar 20, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | 26.67% | 3,250 |
| Mar 19, 2025 | 0.10 | 0.10 | 0.08 | 0.08 | - | -25.00% | 40,005 |
| Mar 17, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 9,026 |
| Mar 12, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | 5.26% | 7,000 |
| Mar 11, 2025 | 0.14 | 0.14 | 0.10 | 0.10 | - | -29.63% | 20,763 |
| Mar 10, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 50,125 |
| Mar 7, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | - | 3.85% | 13,035 |
| Mar 6, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | -3.70% | 5,445 |
| Mar 5, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | 28.57% | 19,800 |
| Mar 4, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 1,630 |
| Mar 3, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | -16.00% | 5,000 |
| Feb 28, 2025 | 0.12 | 0.13 | 0.11 | 0.13 | - | 31.58% | 52,000 |
| Feb 25, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | -13.64% | 500 |
| Feb 21, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | - | 15.79% | 45,600 |
| Feb 18, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | -5.00% | 7,000 |
| Feb 13, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 10,000 |
| Feb 12, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | - | -9.09% | 18,690 |
| Feb 11, 2025 | 0.11 | 0.18 | 0.11 | 0.11 | - | 10.00% | 60,160 |
| Feb 10, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 9,669 |
| Feb 6, 2025 | 0.11 | 0.12 | 0.10 | 0.10 | - | -9.09% | 20,925 |
| Feb 5, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | 10.00% | 11,250 |
| Feb 4, 2025 | 0.08 | 0.11 | 0.08 | 0.10 | - | - | 299,506 |
| Feb 3, 2025 | 0.10 | 0.10 | 0.07 | 0.10 | - | 11.11% | 55,059 |
| Jan 31, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | 26,000 |
| Jan 30, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | - | 12.50% | 14,701 |