NanoSphere Health Sciences Inc. (CSE:NSHS)
Canada
· Delayed Price · Currency is CAD 0.0700
-0.0050 (-6.67%)
Mar 27, 2025, 1:38 PM EST
CSE:NSHS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | - |
| Mar 28, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | - |
| Mar 27, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | -6.67% | 48,000 |
| Mar 26, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | - |
| Mar 25, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | 14,126 |
| Mar 24, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | - |
| Mar 21, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | 1,250 |
| Mar 20, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | -6.25% | 5,000 |
| Mar 19, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | - |
| Mar 18, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | - |
| Mar 17, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | - |
| Mar 14, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | - |
| Mar 13, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | - |
| Mar 12, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | - |
| Mar 11, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | - |
| Mar 10, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | - | - | 11,412 |
| Mar 7, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | - |
| Mar 6, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | - |
| Mar 5, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | 2,000 |
| Mar 4, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | 11,828 |
| Mar 3, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | - | -11.11% | 3,000 |
| Feb 28, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | 13,050 |
| Feb 27, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | 1,000 |
| Feb 26, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | - |
| Feb 25, 2025 | 0.11 | 0.11 | 0.09 | 0.09 | - | -10.00% | 32,547 |
| Feb 24, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 1,610 |
| Feb 21, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | -4.76% | 500 |
| Feb 20, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Feb 19, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | 5.00% | 500 |
| Feb 18, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | - | -16.67% | 17,500 |
| Feb 14, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | -14.29% | 1,000 |
| Feb 13, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| Feb 12, 2025 | 0.11 | 0.14 | 0.11 | 0.14 | - | - | 1,321 |
| Feb 11, 2025 | 0.12 | 0.14 | 0.12 | 0.14 | - | 40.00% | 63,000 |
| Feb 10, 2025 | 0.12 | 0.12 | 0.10 | 0.10 | - | -4.76% | 45,733 |
| Feb 7, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | 5.00% | 5,000 |
| Feb 6, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 500 |
| Feb 5, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | - | 17.65% | 21,000 |
| Feb 4, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | - | 6.25% | 14,251 |
| Feb 3, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | -11.11% | 12,359 |
| Jan 31, 2025 | 0.11 | 0.11 | 0.09 | 0.09 | - | -30.77% | 3,923 |
| Jan 30, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| Jan 29, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| Jan 28, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | 30.00% | 3,500 |
| Jan 27, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 6,533 |
| Jan 24, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | -9.09% | 13,800 |
| Jan 23, 2025 | 0.14 | 0.14 | 0.11 | 0.11 | - | -8.33% | 11,500 |
| Jan 22, 2025 | 0.17 | 0.17 | 0.12 | 0.12 | - | -31.43% | 17,815 |
| Jan 21, 2025 | 0.14 | 0.18 | 0.14 | 0.18 | - | 25.00% | 26,500 |
| Jan 20, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | 16.67% | 4,392 |