Restart Life Sciences Corp. (CSE:HEAL)
Canada
· Delayed Price · Currency is CAD 0.0500
+0.0050 (11.11%)
Apr 24, 2025, 4:00 PM EDT
Restart Life Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 29, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | 3.23% | 5,400 |
| Jan 28, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | 3.33% | - |
| Jan 27, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | 7.14% | - |
| Jan 24, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | -12.50% | - |
| Jan 23, 2025 | 0.08 | 0.10 | 0.08 | 0.08 | - | 14.29% | 28,347 |
| Jan 22, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | 9,250 |
| Jan 20, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | - | - | 15,222 |
| Jan 17, 2025 | 0.05 | 0.07 | 0.05 | 0.07 | - | 40.00% | 70,823 |
| Jan 16, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | - | 25.00% | 16,700 |
| Jan 15, 2025 | 0.07 | 0.07 | 0.04 | 0.04 | - | -33.33% | 49,264 |
| Jan 14, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | 1,000 |
| Jan 13, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | - | - | 60,437 |
| Jan 10, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | -14.29% | 22,500 |