Noveris Health Sciences Inc. (CSE:NVRS)
Canada · Delayed Price · Currency is CAD 0.0750
0.00 (0.00%)
At close: Sep 18, 2026
Noveris Health Sciences Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 262,912 |
| Sep 17, 2026 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | 7.14% | 348,436 |
| Sep 16, 2026 | 0.09 | 0.09 | 0.07 | 0.07 | 0.07 | -17.65% | 1,104,445 |
| Sep 15, 2026 | 0.10 | 0.10 | 0.08 | 0.09 | 0.09 | - | 681,119 |
| Sep 14, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -10.53% | 529,041 |
| Sep 11, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -5.00% | 351,966 |
| Sep 10, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | 5.26% | 299,523 |
| Sep 9, 2026 | 0.11 | 0.11 | 0.09 | 0.10 | 0.10 | -9.52% | 297,361 |
| Sep 8, 2026 | 0.12 | 0.13 | 0.09 | 0.11 | 0.11 | -8.70% | 1,474,172 |
| Sep 4, 2026 | 0.12 | 0.14 | 0.11 | 0.12 | 0.12 | - | 870,549 |
| Sep 3, 2026 | 0.12 | 0.16 | 0.12 | 0.12 | 0.12 | - | 1,526,872 |
| Sep 2, 2026 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | -4.17% | 599,988 |
| Sep 1, 2026 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | -11.11% | 1,465,798 |
| Aug 31, 2026 | 0.16 | 0.16 | 0.13 | 0.14 | 0.14 | -10.00% | 912,626 |
| Aug 28, 2026 | 0.18 | 0.18 | 0.15 | 0.15 | 0.15 | -14.29% | 836,026 |
| Aug 27, 2026 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | 2.94% | 605,207 |
| Aug 26, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | - | 363,772 |
| Aug 25, 2026 | 0.18 | 0.19 | 0.17 | 0.17 | 0.17 | 3.03% | 578,731 |
| Aug 24, 2026 | 0.19 | 0.20 | 0.17 | 0.17 | 0.17 | 3.13% | 375,024 |
| Aug 21, 2026 | 0.17 | 0.17 | 0.13 | 0.16 | 0.16 | -3.03% | 758,227 |
| Aug 20, 2026 | 0.19 | 0.20 | 0.17 | 0.17 | 0.17 | -10.81% | 894,945 |
| Aug 19, 2026 | 0.20 | 0.23 | 0.17 | 0.19 | 0.19 | 2.78% | 1,561,435 |
| Aug 18, 2026 | 0.32 | 0.32 | 0.18 | 0.18 | 0.18 | -40.98% | 3,225,230 |
| Aug 17, 2026 | 0.23 | 0.33 | 0.23 | 0.31 | 0.31 | 38.64% | 1,258,074 |
| Aug 14, 2026 | 0.30 | 0.30 | 0.22 | 0.22 | 0.22 | -25.42% | 1,326,675 |
| Aug 13, 2026 | 0.34 | 0.34 | 0.29 | 0.30 | 0.30 | -9.23% | 621,855 |
| Aug 12, 2026 | 0.38 | 0.38 | 0.32 | 0.33 | 0.33 | -5.80% | 409,268 |
| Aug 11, 2026 | 0.45 | 0.45 | 0.33 | 0.35 | 0.35 | -16.87% | 780,932 |
| Aug 10, 2026 | 0.38 | 0.47 | 0.37 | 0.42 | 0.42 | 20.29% | 1,423,181 |
| Aug 7, 2026 | 0.47 | 0.48 | 0.30 | 0.35 | 0.35 | -23.33% | 1,279,881 |
| Aug 6, 2026 | 1.00 | 1.00 | 0.40 | 0.45 | 0.45 | -52.13% | 1,950,583 |
| Aug 5, 2026 | 1.10 | 1.15 | 0.89 | 0.94 | 0.94 | -12.96% | 585,080 |
| Aug 4, 2026 | 1.19 | 1.19 | 1.05 | 1.08 | 1.08 | 1.89% | 211,899 |
| Jul 31, 2026 | 1.10 | 1.10 | 1.00 | 1.06 | 1.06 | -0.93% | 175,248 |
| Jul 30, 2026 | 1.22 | 1.22 | 1.00 | 1.07 | 1.07 | -3.60% | 288,290 |
| Jul 29, 2026 | 1.27 | 1.27 | 1.06 | 1.11 | 1.11 | -8.26% | 257,113 |
| Jul 28, 2026 | 1.38 | 1.38 | 1.16 | 1.21 | 1.21 | -9.02% | 307,368 |
| Jul 27, 2026 | 1.37 | 1.39 | 1.32 | 1.33 | 1.33 | 3.91% | 275,186 |
| Jul 24, 2026 | 1.29 | 1.32 | 1.21 | 1.28 | 1.28 | 6.67% | 547,178 |
| Jul 23, 2026 | 1.35 | 1.36 | 1.15 | 1.20 | 1.20 | -8.40% | 217,442 |
| Jul 22, 2026 | 1.26 | 1.39 | 1.22 | 1.31 | 1.31 | 8.26% | 571,416 |
| Jul 21, 2026 | 1.00 | 1.22 | 1.00 | 1.21 | 1.21 | 21.00% | 391,681 |
| Jul 20, 2026 | 1.23 | 1.24 | 0.94 | 1.00 | 1.00 | -15.97% | 350,090 |
| 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 |