PreveCeutical Medical Inc. (CSE:PREV)
Canada · Delayed Price · Currency is CAD 0.0350
0.00 (0.00%)
Aug 8, 2025, 3:32 PM EDT
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 28,315 |
| Aug 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 16.67% | 54,019 |
| Aug 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 5,067 |
| Aug 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Aug 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 50,500 |
| Jul 31, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | - | - | 41,886 |
| Jul 30, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | - | -14.29% | 11,400 |
| Jul 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Jul 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Jul 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 421,000 |
| Jul 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Jul 23, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | - | -12.50% | 554,666 |
| Jul 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 14.29% | 25,914 |
| Jul 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -12.50% | 7,000 |
| Jul 18, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | - | 14.29% | 217,878 |
| Jul 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -12.50% | 75,320 |
| Jul 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 33.33% | 248,750 |
| Jul 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 34,161 |
| Jul 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -14.29% | 428,000 |
| Jul 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 20,000 |
| Jul 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Jul 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 20,000 |
| Jul 8, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | - | - | 153,000 |
| Jul 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 42,857 |
| Jul 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 125,035 |
| Jul 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 16.67% | 20,000 |
| Jul 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Jun 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 15,000 |
| Jun 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -14.29% | 1,650 |
| Jun 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 3,750 |
| Jun 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -12.50% | 11,000 |
| Jun 24, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | - | 14.29% | 74,800 |
| Jun 23, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | - | -12.50% | 23,500 |
| Jun 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 14.29% | 32,000 |
| Jun 19, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 77,000 |
| Jun 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 16.67% | 54,400 |
| Jun 17, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | - | -14.29% | 111,714 |
| Jun 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 100,159 |
| Jun 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 24,130 |
| Jun 12, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | - | - | 173,000 |
| Jun 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 10,000 |
| Jun 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 4,000 |
| Jun 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -12.50% | 125,000 |
| Jun 6, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 205,176 |
| Jun 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 4,345 |
| Jun 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 8,159 |
| Jun 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 118,000 |
| Jun 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -11.11% | 201,800 |
| May 30, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | 12.50% | 371,000 |
| May 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 61,000 |