Humanoid Global Holdings Corp. (CSE:ROBO)
Canada · Delayed Price · Currency is CAD 1.650
+0.170 (11.49%)
Oct 31, 2025, 3:59 PM EDT
Humanoid Global Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1.52 | 1.65 | 1.50 | 1.65 | - | 11.49% | 1,863,234 |
| Oct 30, 2025 | 1.41 | 1.48 | 1.41 | 1.48 | - | 11.28% | 1,442,472 |
| Oct 29, 2025 | 1.39 | 1.41 | 1.33 | 1.33 | - | -4.32% | 365,367 |
| Oct 28, 2025 | 1.34 | 1.39 | 1.29 | 1.39 | - | 1.46% | 544,379 |
| Oct 27, 2025 | 1.32 | 1.37 | 1.32 | 1.37 | - | 4.58% | 1,722,872 |
| Oct 24, 2025 | 1.30 | 1.31 | 1.30 | 1.31 | - | 1.55% | 563,818 |
| Oct 23, 2025 | 1.26 | 1.29 | 1.26 | 1.29 | - | 3.20% | 664,485 |
| Oct 22, 2025 | 1.24 | 1.25 | 1.22 | 1.25 | - | 0.81% | 238,099 |
| Oct 21, 2025 | 1.22 | 1.24 | 1.20 | 1.24 | - | 2.48% | 818,044 |
| Oct 20, 2025 | 1.15 | 1.21 | 1.14 | 1.21 | - | 2.54% | 375,050 |
| Oct 17, 2025 | 1.12 | 1.19 | 1.11 | 1.18 | - | -4.07% | 292,823 |
| Oct 16, 2025 | 1.23 | 1.23 | 1.07 | 1.23 | - | 0.82% | 498,285 |
| Oct 15, 2025 | 1.17 | 1.22 | 1.16 | 1.22 | - | 6.09% | 1,234,268 |
| Oct 14, 2025 | 1.11 | 1.15 | 1.01 | 1.15 | - | 16.16% | 1,921,444 |
| Oct 10, 2025 | 0.95 | 0.99 | 0.92 | 0.99 | - | 4.21% | 873,827 |
| Oct 9, 2025 | 0.92 | 0.95 | 0.85 | 0.95 | - | 3.26% | 905,001 |
| Oct 8, 2025 | 0.90 | 0.92 | 0.89 | 0.92 | - | 3.37% | 1,121,344 |
| Oct 7, 2025 | 0.88 | 0.89 | 0.87 | 0.89 | - | 2.30% | 580,534 |
| Oct 6, 2025 | 0.85 | 0.87 | 0.83 | 0.87 | - | 7.41% | 1,704,587 |
| Oct 3, 2025 | 0.82 | 0.82 | 0.77 | 0.81 | - | -1.22% | 275,540 |
| Oct 2, 2025 | 0.81 | 0.82 | 0.79 | 0.82 | - | 3.80% | 849,762 |
| Oct 1, 2025 | 0.79 | 0.80 | 0.78 | 0.79 | - | 2.60% | 592,207 |
| Sep 30, 2025 | 0.75 | 0.77 | 0.74 | 0.77 | - | 6.94% | 778,977 |
| Sep 29, 2025 | 0.72 | 0.72 | 0.71 | 0.72 | - | 1.41% | 197,061 |
| Sep 26, 2025 | 0.69 | 0.71 | 0.69 | 0.71 | - | 2.90% | 201,296 |
| Sep 25, 2025 | 0.69 | 0.69 | 0.67 | 0.69 | - | 1.47% | 47,451 |
| Sep 24, 2025 | 0.68 | 0.68 | 0.67 | 0.68 | - | 1.49% | 74,541 |
| Sep 23, 2025 | 0.66 | 0.67 | 0.66 | 0.67 | - | 1.52% | 57,842 |
| Sep 22, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | - | 3.13% | 91,581 |
| Sep 19, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | - | 1.59% | 5,234 |
| Sep 18, 2025 | 0.64 | 0.64 | 0.63 | 0.63 | - | -1.56% | 5,888 |
| Sep 17, 2025 | 0.62 | 0.64 | 0.62 | 0.64 | - | 3.23% | 14,000 |
| Sep 16, 2025 | 0.61 | 0.62 | 0.60 | 0.62 | - | 1.64% | 35,116 |
| Sep 15, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | - | 1.67% | 543 |
| Sep 12, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | - | - | 500 |
| Sep 11, 2025 | 0.61 | 0.61 | 0.60 | 0.60 | - | -1.64% | 7,373 |
| Sep 10, 2025 | 0.62 | 0.62 | 0.61 | 0.61 | - | 3.39% | 5,500 |
| Sep 9, 2025 | 0.60 | 0.66 | 0.59 | 0.59 | - | -1.67% | 286,512 |
| Sep 8, 2025 | 0.63 | 0.63 | 0.60 | 0.60 | - | -4.76% | 156,724 |
| Sep 5, 2025 | 0.62 | 0.63 | 0.60 | 0.63 | - | 1.61% | 33,903 |
| Sep 4, 2025 | 0.63 | 0.63 | 0.62 | 0.62 | - | -4.62% | 11,414 |
| Sep 3, 2025 | 0.68 | 0.68 | 0.65 | 0.65 | - | -4.41% | 60,033 |
| Sep 2, 2025 | 0.65 | 0.68 | 0.63 | 0.68 | - | 1.49% | 59,688 |
| Aug 29, 2025 | 0.64 | 0.67 | 0.62 | 0.67 | - | 1.52% | 59,017 |
| Aug 28, 2025 | 0.58 | 0.66 | 0.56 | 0.66 | - | 11.86% | 70,700 |
| Aug 27, 2025 | 0.60 | 0.60 | 0.58 | 0.59 | - | -1.67% | 32,566 |
| Aug 26, 2025 | 0.60 | 0.60 | 0.59 | 0.60 | - | - | 63,500 |
| Aug 25, 2025 | 0.61 | 0.61 | 0.59 | 0.60 | - | - | 74,330 |
| Aug 22, 2025 | 0.61 | 0.63 | 0.60 | 0.60 | - | -1.64% | 36,515 |
| Aug 21, 2025 | 0.62 | 0.65 | 0.60 | 0.61 | - | -3.17% | 14,587 |