Challenger Energy Group PLC (BSHPF)
OTCMKTS · Delayed Price · Currency is USD
0.1256
0.00 (0.00%)
At close: Jul 31, 2025
Sage Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 0.19 | 0.19 | 0.12 | 0.12 | 0.12 | -4.94% | 22,500 |
| Jul 31, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -12.35% | 30,000 |
| Jul 25, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 14.64% | 55,000 |
| Jul 23, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 2.04% | 816 |
| Jul 22, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 13.64% | 125,000 |
| Jul 21, 2025 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | -18.76% | 20,620 |
| Jul 18, 2025 | 0.16 | 0.16 | 0.13 | 0.13 | 0.13 | -16.80% | 28,000 |
| Jul 17, 2025 | 0.12 | 0.16 | 0.10 | 0.16 | 0.16 | 38.70% | 760,000 |
| Jul 16, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 330,000 |
| Jul 15, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 230,500 |
| Jul 11, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 15.55% | 100,000 |
| Jul 10, 2025 | 0.15 | 0.15 | 0.10 | 0.10 | 0.10 | -8.72% | 11,000 |
| Jun 26, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -19.77% | 5,000 |
| Jun 23, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -5.52% | 35,790 |
| Jun 20, 2025 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 36.51% | 441,000 |
| Jun 18, 2025 | 0.19 | 0.19 | 0.10 | 0.10 | 0.10 | 22.93% | 1,100 |
| Jun 11, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -40.10% | 630 |
| Jun 10, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -5.59% | 1,000 |
| May 29, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.57% | 5,500 |
| May 20, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 1.16% | 7,802 |
| May 19, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 17.79% | 6,600 |
| May 16, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 11,500 |
| May 6, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 7,000 |
| May 5, 2025 | 0.18 | 0.18 | 0.12 | 0.12 | 0.12 | 0.17% | 13,688 |
| Apr 30, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -16.75% | 10,960 |
| Apr 29, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 6,500 |
| Apr 28, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 2.70% | 15,350 |
| Apr 24, 2025 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 12.92% | 21,500 |
| Apr 11, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.22% | 10,000 |
| Apr 8, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.16% | 1,000 |
| Apr 7, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 9.41% | 16,000 |
| Apr 4, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.09% | 19,688 |
| Mar 28, 2025 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | -10.00% | 16,128 |
| Mar 20, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 5,000 |
| Mar 7, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 41,900 |
| Feb 25, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -9.09% | 60,000 |
| Feb 24, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 20.00% | 20,000 |
| Feb 13, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 900 |
| Feb 10, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -5.17% | 59,400 |