Humanoid Global Holdings Corp. (CSE:ROBO)
Canada · Delayed Price · Currency is CAD 1.250
-0.040 (-3.10%)
At close: Dec 5, 2025
Humanoid Global Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.28 | 1.28 | 1.22 | 1.25 | 1.25 | -3.10% | 176,105 |
| Dec 4, 2025 | 1.24 | 1.29 | 1.19 | 1.29 | 1.29 | 4.03% | 324,130 |
| Dec 3, 2025 | 1.23 | 1.27 | 1.23 | 1.24 | 1.24 | 1.64% | 365,352 |
| Dec 2, 2025 | 1.12 | 1.22 | 1.12 | 1.22 | 1.22 | 8.93% | 253,652 |
| Dec 1, 2025 | 1.16 | 1.16 | 1.00 | 1.12 | 1.12 | -5.08% | 126,247 |
| Nov 28, 2025 | 1.21 | 1.21 | 1.14 | 1.18 | 1.18 | 2.61% | 803,985 |
| Nov 27, 2025 | 1.15 | 1.16 | 1.12 | 1.15 | 1.15 | 6.48% | 867,967 |
| Nov 26, 2025 | 1.05 | 1.11 | 1.03 | 1.08 | 1.08 | 6.93% | 455,370 |
| Nov 25, 2025 | 0.96 | 1.03 | 0.95 | 1.01 | 1.01 | 5.21% | 279,971 |
| Nov 24, 2025 | 1.04 | 1.04 | 0.93 | 0.96 | 0.96 | -3.03% | 525,740 |
| Nov 21, 2025 | 1.04 | 1.08 | 0.94 | 0.99 | 0.99 | -2.94% | 479,133 |
| Nov 20, 2025 | 1.14 | 1.15 | 0.97 | 1.02 | 1.02 | 8.51% | 778,087 |
| Nov 19, 2025 | 1.02 | 1.05 | 0.93 | 0.94 | 0.94 | 17.50% | 645,642 |
| Nov 18, 2025 | 0.99 | 1.02 | 0.79 | 0.80 | 0.80 | -31.62% | 388,287 |
| Nov 17, 2025 | 1.36 | 1.41 | 1.04 | 1.17 | 1.17 | -24.52% | 408,421 |
| Nov 14, 2025 | 1.54 | 1.62 | 1.35 | 1.55 | 1.55 | -15.30% | 178,703 |
| Nov 13, 2025 | 2.24 | 2.29 | 1.33 | 1.83 | 1.83 | -20.09% | 772,755 |
| Nov 12, 2025 | 2.27 | 2.29 | 2.08 | 2.29 | 2.29 | 1.78% | 524,344 |
| Nov 11, 2025 | 2.24 | 2.25 | 2.16 | 2.25 | 2.25 | 1.81% | 684,919 |
| Nov 10, 2025 | 2.12 | 2.22 | 2.12 | 2.21 | 2.21 | 4.25% | 607,578 |
| Nov 7, 2025 | 2.05 | 2.16 | 2.00 | 2.12 | 2.12 | -2.30% | 119,406 |
| Nov 6, 2025 | 2.16 | 2.20 | 1.80 | 2.17 | 2.17 | 0.93% | 513,534 |
| Nov 5, 2025 | 1.92 | 2.15 | 1.88 | 2.15 | 2.15 | 11.40% | 644,170 |
| Nov 4, 2025 | 1.70 | 1.98 | 1.67 | 1.93 | 1.93 | -9.39% | 400,354 |
| Nov 3, 2025 | 1.82 | 2.14 | 1.70 | 2.13 | 2.13 | 29.09% | 2,586,258 |
| Oct 31, 2025 | 1.52 | 1.65 | 1.50 | 1.65 | 1.65 | 11.49% | 2,413,703 |
| Oct 30, 2025 | 1.41 | 1.48 | 1.41 | 1.48 | 1.48 | 11.28% | 1,442,472 |
| Oct 29, 2025 | 1.39 | 1.41 | 1.33 | 1.33 | 1.33 | -4.32% | 365,367 |
| Oct 28, 2025 | 1.34 | 1.39 | 1.29 | 1.39 | 1.39 | 1.46% | 544,379 |
| Oct 27, 2025 | 1.32 | 1.37 | 1.32 | 1.37 | 1.37 | 4.58% | 1,722,872 |
| Oct 24, 2025 | 1.30 | 1.31 | 1.30 | 1.31 | 1.31 | 1.55% | 563,818 |
| Oct 23, 2025 | 1.26 | 1.29 | 1.26 | 1.29 | 1.29 | 3.20% | 664,485 |
| Oct 22, 2025 | 1.24 | 1.25 | 1.22 | 1.25 | 1.25 | 0.81% | 238,099 |
| Oct 21, 2025 | 1.22 | 1.24 | 1.20 | 1.24 | 1.24 | 2.48% | 818,044 |
| Oct 20, 2025 | 1.15 | 1.21 | 1.14 | 1.21 | 1.21 | 2.54% | 375,050 |
| Oct 17, 2025 | 1.12 | 1.19 | 1.11 | 1.18 | 1.18 | -4.07% | 292,823 |
| Oct 16, 2025 | 1.23 | 1.23 | 1.07 | 1.23 | 1.23 | 0.82% | 498,285 |
| Oct 15, 2025 | 1.17 | 1.22 | 1.16 | 1.22 | 1.22 | 6.09% | 1,234,268 |
| Oct 14, 2025 | 1.11 | 1.15 | 1.01 | 1.15 | 1.15 | 16.16% | 1,921,444 |
| Oct 10, 2025 | 0.95 | 0.99 | 0.92 | 0.99 | 0.99 | 4.21% | 873,827 |
| Oct 9, 2025 | 0.92 | 0.95 | 0.85 | 0.95 | 0.95 | 3.26% | 905,001 |
| Oct 8, 2025 | 0.90 | 0.92 | 0.89 | 0.92 | 0.92 | 3.37% | 1,121,344 |
| Oct 7, 2025 | 0.88 | 0.89 | 0.87 | 0.89 | 0.89 | 2.30% | 580,534 |
| Oct 6, 2025 | 0.85 | 0.87 | 0.83 | 0.87 | 0.87 | 7.41% | 1,704,587 |
| Oct 3, 2025 | 0.82 | 0.82 | 0.77 | 0.81 | 0.81 | -1.22% | 275,540 |
| Oct 2, 2025 | 0.81 | 0.82 | 0.79 | 0.82 | 0.82 | 3.80% | 849,762 |
| Oct 1, 2025 | 0.79 | 0.80 | 0.78 | 0.79 | 0.79 | 2.60% | 592,207 |
| Sep 30, 2025 | 0.75 | 0.77 | 0.74 | 0.77 | 0.77 | 6.94% | 778,977 |
| Sep 29, 2025 | 0.72 | 0.72 | 0.71 | 0.72 | 0.72 | 1.41% | 197,061 |
| Sep 26, 2025 | 0.69 | 0.71 | 0.69 | 0.71 | 0.71 | 2.90% | 201,296 |