Noveris Health Sciences Inc. (CSE:NVRS)
Canada · Delayed Price · Currency is CAD 1.190
-0.170 (-12.50%)
Jul 17, 2026, 3:55 PM EST
Noveris Health Sciences Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 1.43 | 1.43 | 1.15 | 1.19 | 1.19 | -12.50% | 202,634 |
| Jul 16, 2026 | 1.64 | 1.64 | 1.28 | 1.36 | 1.36 | -9.33% | 203,418 |
| Jul 15, 2026 | 1.65 | 1.65 | 1.40 | 1.50 | 1.50 | -2.60% | 218,052 |
| Jul 14, 2026 | 1.80 | 1.80 | 1.29 | 1.54 | 1.54 | -12.50% | 250,040 |
| Jul 13, 2026 | 1.78 | 1.80 | 1.70 | 1.76 | 1.76 | 1.73% | 190,076 |
| Jul 10, 2026 | 1.75 | 1.75 | 1.70 | 1.73 | 1.73 | 4.85% | 142,741 |
| Jul 9, 2026 | 1.75 | 1.75 | 1.62 | 1.65 | 1.65 | -2.94% | 116,046 |
| Jul 8, 2026 | 1.61 | 1.80 | 1.56 | 1.70 | 1.70 | 6.25% | 253,201 |
| Jul 7, 2026 | 1.55 | 1.60 | 1.55 | 1.60 | 1.60 | 5.26% | 158,272 |
| Jul 6, 2026 | 1.55 | 1.55 | 1.45 | 1.52 | 1.52 | 5.56% | 163,020 |
| Jul 3, 2026 | 1.46 | 1.50 | 1.40 | 1.44 | 1.44 | 5.11% | 304,442 |
| Jul 2, 2026 | 1.37 | 1.42 | 1.30 | 1.37 | 1.37 | 8.73% | 445,333 |
| Jun 30, 2026 | 1.06 | 1.27 | 1.05 | 1.26 | 1.26 | 26.00% | 330,380 |
| Jun 29, 2026 | 1.98 | 1.98 | 1.00 | 1.00 | 1.00 | -46.52% | 883,633 |
| Jun 26, 2026 | 1.79 | 1.88 | 1.73 | 1.87 | 1.87 | 7.47% | 195,827 |
| Jun 25, 2026 | 1.78 | 1.81 | 1.70 | 1.74 | 1.74 | 2.35% | 143,018 |
| Jun 24, 2026 | 1.64 | 1.71 | 1.57 | 1.70 | 1.70 | 6.92% | 126,867 |
| Jun 23, 2026 | 1.56 | 1.63 | 1.48 | 1.59 | 1.59 | 6.00% | 149,675 |
| Jun 22, 2026 | 1.51 | 1.58 | 1.47 | 1.50 | 1.50 | 3.45% | 163,320 |
| Jun 19, 2026 | 1.77 | 1.79 | 1.28 | 1.45 | 1.45 | -14.20% | 377,838 |
| Jun 18, 2026 | 1.69 | 1.69 | 1.62 | 1.69 | 1.69 | 5.62% | 122,171 |
| Jun 17, 2026 | 2.12 | 2.25 | 1.60 | 1.60 | 1.60 | -20.00% | 539,061 |
| Jun 16, 2026 | 1.75 | 2.05 | 1.75 | 2.00 | 2.00 | 13.64% | 154,432 |
| Jun 15, 2026 | 2.00 | 2.10 | 1.63 | 1.76 | 1.76 | -12.00% | 157,567 |
| Jun 12, 2026 | 2.42 | 2.42 | 1.70 | 2.00 | 2.00 | -16.67% | 244,372 |
| Jun 11, 2026 | 2.40 | 2.40 | 2.23 | 2.40 | 2.40 | 0.84% | 44,967 |
| Jun 10, 2026 | 2.50 | 2.70 | 2.25 | 2.38 | 2.38 | 9.17% | 95,022 |
| Jun 9, 2026 | 2.96 | 2.97 | 2.00 | 2.18 | 2.18 | -26.10% | 282,367 |
| Jun 8, 2026 | 2.94 | 2.95 | 2.85 | 2.95 | 2.95 | 3.15% | 190,187 |
| Jun 5, 2026 | 2.85 | 2.93 | 2.78 | 2.86 | 2.86 | 4.00% | 298,859 |
| Jun 4, 2026 | 2.61 | 2.77 | 2.60 | 2.75 | 2.75 | 5.77% | 268,214 |
| Jun 3, 2026 | 2.56 | 2.60 | 2.50 | 2.60 | 2.60 | 6.56% | 186,330 |
| Jun 2, 2026 | 2.35 | 2.45 | 2.35 | 2.44 | 2.44 | 7.02% | 145,708 |
| Jun 1, 2026 | 3.00 | 3.00 | 2.13 | 2.28 | 2.28 | 10.14% | 269,426 |
| May 29, 2026 | 2.10 | 2.10 | 2.00 | 2.07 | 2.07 | -0.48% | 49,684 |
| May 28, 2026 | 2.13 | 2.13 | 2.00 | 2.08 | 2.08 | -1.89% | 50,432 |
| May 27, 2026 | 2.11 | 2.13 | 2.07 | 2.12 | 2.12 | 3.41% | 67,070 |
| May 26, 2026 | 2.11 | 2.12 | 1.98 | 2.05 | 2.05 | 2.50% | 73,992 |
| May 25, 2026 | 1.94 | 2.10 | 1.60 | 2.00 | 2.00 | 14.29% | 114,339 |
| May 22, 2026 | 1.89 | 1.89 | 1.46 | 1.75 | 1.75 | 15.89% | 35,359 |
| May 21, 2026 | 1.90 | 1.90 | 1.44 | 1.51 | 1.51 | -23.35% | 51,511 |
| May 20, 2026 | 2.08 | 2.08 | 1.72 | 1.97 | 1.97 | -1.50% | 29,332 |
| May 19, 2026 | 2.07 | 2.33 | 1.96 | 2.00 | 2.00 | - | 213,962 |
| May 15, 2026 | 1.86 | 2.00 | 1.85 | 2.00 | 2.00 | 8.70% | 60,109 |
| May 14, 2026 | 1.76 | 1.85 | 1.75 | 1.84 | 1.84 | 5.75% | 76,852 |
| May 13, 2026 | 1.69 | 1.74 | 1.65 | 1.74 | 1.74 | 8.75% | 99,108 |
| May 12, 2026 | 1.60 | 1.60 | 1.59 | 1.60 | 1.60 | 6.67% | 118,455 |
| May 11, 2026 | 1.79 | 1.79 | 1.48 | 1.50 | 1.50 | 7.14% | 124,460 |
| May 8, 2026 | 1.25 | 1.40 | 1.13 | 1.40 | 1.40 | 18.64% | 12,954 |
| May 7, 2026 | 1.33 | 1.41 | 1.06 | 1.18 | 1.18 | -9.23% | 534,965 |