Clinuvel Pharmaceuticals Limited (CLVLY)
OTCMKTS
· Delayed Price · Currency is USD
6.43
-0.44 (-6.34%)
Jun 18, 2025, 3:10 PM EDT
Clinuvel Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | -6.35% | 153 |
| Jun 17, 2025 | 6.30 | 6.87 | 6.30 | 6.87 | 6.87 | -1.35% | 1,602 |
| Jun 16, 2025 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | - | 252 |
| Jun 13, 2025 | 6.50 | 6.96 | 6.50 | 6.96 | 6.96 | -0.93% | 1,716 |
| Jun 12, 2025 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - | 3 |
| Jun 11, 2025 | 6.95 | 7.03 | 6.95 | 7.03 | 7.03 | 3.31% | 301 |
| Jun 10, 2025 | 6.96 | 6.96 | 6.80 | 6.80 | 6.80 | 1.49% | 631 |
| Jun 9, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -2.05% | 439 |
| Jun 6, 2025 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | - | 1 |
| Jun 5, 2025 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | - | 12 |
| Jun 4, 2025 | 6.77 | 6.84 | 6.77 | 6.84 | 6.84 | 3.64% | 1,506 |
| Jun 3, 2025 | 6.72 | 6.72 | 6.46 | 6.60 | 6.60 | -2.37% | 12,746 |
| Jun 2, 2025 | 6.72 | 6.96 | 6.71 | 6.76 | 6.76 | -5.32% | 799 |
| May 30, 2025 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | - | 16 |
| May 29, 2025 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | - | 141 |
| May 28, 2025 | 7.07 | 7.14 | 7.07 | 7.14 | 7.14 | 5.23% | 300 |
| May 27, 2025 | 7.00 | 7.00 | 6.75 | 6.79 | 6.79 | -1.95% | 706 |
| May 23, 2025 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | 1.02% | 103 |
| May 22, 2025 | 7.09 | 7.09 | 6.85 | 6.85 | 6.85 | -4.53% | 939 |
| May 21, 2025 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | - | 32 |
| May 20, 2025 | 7.00 | 7.18 | 7.00 | 7.18 | 7.18 | 3.68% | 201 |
| May 19, 2025 | 6.80 | 6.92 | 6.80 | 6.92 | 6.92 | -1.14% | 1,021 |
| May 16, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 53 |
| May 15, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -3.05% | 200 |
| May 14, 2025 | 7.00 | 7.22 | 7.00 | 7.22 | 7.22 | 0.28% | 304 |
| May 13, 2025 | 7.24 | 7.31 | 7.20 | 7.20 | 7.20 | 2.42% | 582 |
| May 12, 2025 | 7.00 | 7.15 | 7.00 | 7.03 | 7.03 | -3.47% | 1,684 |
| May 9, 2025 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | -1.91% | 100 |
| May 8, 2025 | 6.73 | 7.53 | 6.73 | 7.43 | 7.43 | -1.00% | 569 |
| May 7, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 0.13% | 125 |
| May 6, 2025 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | - | 4 |
| May 5, 2025 | 7.50 | 7.50 | 7.43 | 7.49 | 7.49 | -0.60% | 2,502 |
| May 2, 2025 | 7.50 | 7.54 | 7.32 | 7.54 | 7.54 | 0.13% | 1,206 |
| May 1, 2025 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | 4.51% | 236 |
| Apr 30, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | 91 |
| Apr 29, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 3.37% | 250 |
| Apr 28, 2025 | 6.41 | 7.00 | 6.41 | 6.97 | 6.97 | -1.90% | 1,432 |
| Apr 25, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 0.14% | 296 |
| Apr 24, 2025 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | -1.18% | 290 |
| Apr 23, 2025 | 7.25 | 7.25 | 7.18 | 7.18 | 7.18 | 1.06% | 652 |
| Apr 22, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | 1 |
| Apr 21, 2025 | 6.50 | 7.10 | 6.50 | 7.10 | 7.10 | 1.43% | 749 |
| Apr 17, 2025 | 7.34 | 7.34 | 7.00 | 7.00 | 7.00 | 0.72% | 3,619 |
| Apr 16, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -0.71% | 200 |
| Apr 15, 2025 | 6.69 | 7.00 | 6.69 | 7.00 | 7.00 | 1.45% | 685 |
| Apr 14, 2025 | 6.61 | 6.90 | 6.61 | 6.90 | 6.90 | 11.29% | 6,314 |
| Apr 11, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -7.88% | 9,209 |
| Apr 10, 2025 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | - | 4 |
| Apr 9, 2025 | 6.25 | 6.73 | 6.25 | 6.73 | 6.73 | 8.37% | 4,301 |
| Apr 8, 2025 | 6.77 | 6.85 | 6.21 | 6.21 | 6.21 | -1.11% | 2,895 |