Humanoid Global Holdings Corp. (CSE:ROBO)
Canada · Delayed Price · Currency is CAD 0.6400
+0.0100 (1.59%)
Sep 19, 2025, 10:54 AM EDT
Humanoid Global Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 1.59% | 5,234 |
| Sep 18, 2025 | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | -1.56% | 5,888 |
| Sep 17, 2025 | 0.62 | 0.64 | 0.62 | 0.64 | 0.64 | 3.23% | 14,000 |
| Sep 16, 2025 | 0.61 | 0.62 | 0.60 | 0.62 | 0.62 | 1.64% | 35,116 |
| Sep 15, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 1.67% | 543 |
| Sep 12, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 500 |
| Sep 11, 2025 | 0.61 | 0.61 | 0.60 | 0.60 | 0.60 | -1.64% | 7,373 |
| Sep 10, 2025 | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | 3.39% | 5,500 |
| Sep 9, 2025 | 0.60 | 0.66 | 0.59 | 0.59 | 0.59 | -1.67% | 286,512 |
| Sep 8, 2025 | 0.63 | 0.63 | 0.60 | 0.60 | 0.60 | -4.76% | 156,724 |
| Sep 5, 2025 | 0.62 | 0.63 | 0.60 | 0.63 | 0.63 | 1.61% | 33,903 |
| Sep 4, 2025 | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | -4.62% | 11,414 |
| Sep 3, 2025 | 0.68 | 0.68 | 0.65 | 0.65 | 0.65 | -4.41% | 60,033 |
| Sep 2, 2025 | 0.65 | 0.68 | 0.63 | 0.68 | 0.68 | 1.49% | 59,688 |
| Aug 29, 2025 | 0.64 | 0.67 | 0.62 | 0.67 | 0.67 | 1.52% | 59,017 |
| Aug 28, 2025 | 0.58 | 0.66 | 0.56 | 0.66 | 0.66 | 11.86% | 70,700 |
| Aug 27, 2025 | 0.60 | 0.60 | 0.58 | 0.59 | 0.59 | -1.67% | 32,566 |
| Aug 26, 2025 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | - | 63,500 |
| Aug 25, 2025 | 0.61 | 0.61 | 0.59 | 0.60 | 0.60 | - | 74,330 |
| Aug 22, 2025 | 0.61 | 0.63 | 0.60 | 0.60 | 0.60 | -1.64% | 36,515 |
| Aug 21, 2025 | 0.62 | 0.65 | 0.60 | 0.61 | 0.61 | -3.17% | 14,587 |
| Aug 20, 2025 | 0.65 | 0.65 | 0.60 | 0.63 | 0.63 | -1.56% | 11,726 |
| Aug 19, 2025 | 0.62 | 0.64 | 0.61 | 0.64 | 0.64 | 1.59% | 13,000 |
| Aug 18, 2025 | 0.62 | 0.63 | 0.61 | 0.63 | 0.63 | - | 22,026 |
| Aug 15, 2025 | 0.61 | 0.65 | 0.61 | 0.63 | 0.63 | -1.56% | 32,666 |
| Aug 14, 2025 | 0.65 | 0.65 | 0.64 | 0.64 | 0.64 | -3.03% | 23,410 |
| Aug 13, 2025 | 0.64 | 0.72 | 0.64 | 0.66 | 0.66 | 3.13% | 117,000 |
| Aug 12, 2025 | 0.65 | 0.65 | 0.63 | 0.64 | 0.64 | - | 67,483 |
| Aug 11, 2025 | 0.64 | 0.66 | 0.63 | 0.64 | 0.64 | - | 70,500 |
| Aug 8, 2025 | 0.62 | 0.64 | 0.62 | 0.64 | 0.64 | 1.59% | 49,077 |
| Aug 7, 2025 | 0.60 | 0.63 | 0.60 | 0.63 | 0.63 | 5.00% | 31,516 |
| Aug 6, 2025 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | - | 24,500 |
| Aug 5, 2025 | 0.62 | 0.62 | 0.59 | 0.60 | 0.60 | -1.64% | 42,000 |
| Aug 1, 2025 | 0.64 | 0.64 | 0.60 | 0.61 | 0.61 | -3.17% | 42,577 |
| Jul 31, 2025 | 0.60 | 0.63 | 0.59 | 0.63 | 0.63 | 6.78% | 37,102 |
| Jul 30, 2025 | 0.58 | 0.62 | 0.58 | 0.59 | 0.59 | 5.36% | 115,032 |
| Jul 29, 2025 | 0.60 | 0.60 | 0.56 | 0.56 | 0.56 | -3.45% | 87,535 |
| Jul 28, 2025 | 0.59 | 0.60 | 0.58 | 0.58 | 0.58 | -1.69% | 22,014 |
| Jul 25, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -3.28% | 18,100 |
| Jul 24, 2025 | 0.54 | 0.61 | 0.54 | 0.61 | 0.61 | 7.02% | 84,500 |
| Jul 23, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -1.72% | 1,290 |
| Jul 22, 2025 | 0.53 | 0.58 | 0.53 | 0.58 | 0.58 | 16.00% | 119,517 |
| Jul 18, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | -1.96% | 30,000 |
| Jul 17, 2025 | 0.44 | 0.51 | 0.44 | 0.51 | 0.51 | 20.00% | 84,580 |
| Jul 16, 2025 | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | 6.25% | 23,004 |
| Jul 15, 2025 | 0.44 | 0.44 | 0.40 | 0.40 | 0.40 | -4.76% | 74,500 |
| Jul 14, 2025 | 0.47 | 0.47 | 0.42 | 0.42 | 0.42 | - | 74,505 |
| Jul 9, 2025 | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | 2.44% | 24,486 |
| Jul 8, 2025 | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | -6.82% | 18,000 |
| Jul 7, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 20,000 |