Novo Integrated Sciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	0.03	0.04	0.03	0.04	0.03	23.08%	61,786
Dec 19, 2024	0.03	0.04	0.03	0.03	0.03	1.56%	170,509
Dec 18, 2024	0.04	0.04	0.03	0.03	0.03	-	201,960
Dec 17, 2024	0.03	0.04	0.03	0.03	0.03	-14.89%	109,027
Dec 16, 2024	0.04	0.04	0.03	0.04	0.04	-12.35%	54,134
Dec 13, 2024	0.04	0.04	0.03	0.04	0.04	7.25%	79,731
Dec 12, 2024	0.04	0.05	0.03	0.04	0.04	-1.23%	183,473
Dec 11, 2024	0.04	0.05	0.04	0.04	0.04	-8.58%	165,679
Dec 10, 2024	0.05	0.06	0.04	0.04	0.04	-23.62%	122,840
Dec 9, 2024	0.04	0.06	0.04	0.06	0.06	31.82%	18,830
Dec 6, 2024	0.05	0.05	0.04	0.04	0.04	-12.00%	125,276
Dec 5, 2024	0.05	0.05	0.05	0.05	0.05	-2.91%	28,175
Dec 4, 2024	0.06	0.06	0.05	0.05	0.05	3.00%	62,320
Dec 3, 2024	0.04	0.06	0.04	0.05	0.05	24.69%	97,150
Dec 2, 2024	0.04	0.06	0.04	0.04	0.04	-9.07%	78,672
Nov 29, 2024	0.06	0.06	0.04	0.04	0.04	0.23%	7,982
Nov 27, 2024	0.05	0.05	0.04	0.04	0.04	-7.37%	127,244
Nov 26, 2024	0.05	0.05	0.04	0.05	0.05	-8.65%	111,475
Nov 25, 2024	0.05	0.07	0.05	0.05	0.05	-5.45%	192,514
Nov 22, 2024	0.05	0.07	0.05	0.06	0.06	-	301,614
Nov 21, 2024	0.05	0.06	0.05	0.06	0.06	-5.17%	40,462
Nov 20, 2024	0.05	0.07	0.05	0.06	0.06	23.40%	237,327
Nov 19, 2024	0.05	0.06	0.05	0.05	0.05	-4.08%	148,205
Nov 18, 2024	0.04	0.05	0.04	0.05	0.05	35.73%	472,480
Nov 15, 2024	0.04	0.05	0.04	0.04	0.04	-6.23%	165,599
Nov 14, 2024	0.04	0.04	0.04	0.04	0.04	6.65%	107,672
Nov 13, 2024	0.05	0.05	0.04	0.04	0.04	-18.14%	654,351
Nov 12, 2024	0.05	0.06	0.04	0.04	0.04	-17.57%	560,303
Nov 11, 2024	0.06	0.07	0.04	0.05	0.05	-4.12%	599,065
Nov 8, 2024	0.03	0.06	0.03	0.06	0.06	86.00%	1,966,482
Nov 7, 2024	0.04	0.05	0.03	0.03	0.03	-34.78%	1,826,652
Nov 6, 2024	0.06	0.10	0.04	0.05	0.05	-69.13%	4,317,651
Nov 5, 2024	0.18	0.19	0.15	0.15	0.15	-13.87%	3,249,445
Nov 4, 2024	0.18	0.22	0.17	0.17	0.17	-2.20%	3,569,328
Nov 1, 2024	0.18	0.19	0.17	0.18	0.18	-4.02%	571,437
Oct 31, 2024	0.20	0.20	0.18	0.18	0.18	-3.00%	449,542
Oct 30, 2024	0.19	0.20	0.19	0.19	0.19	-0.94%	480,700
Oct 29, 2024	0.20	0.21	0.19	0.19	0.19	-5.14%	681,741
Oct 28, 2024	0.21	0.22	0.20	0.20	0.20	-6.95%	432,600
Oct 25, 2024	0.22	0.22	0.21	0.22	0.22	-2.12%	462,921
Oct 24, 2024	0.22	0.23	0.21	0.22	0.22	1.14%	800,122
Oct 23, 2024	0.23	0.23	0.21	0.22	0.22	-4.52%	983,400
Oct 22, 2024	0.23	0.24	0.21	0.23	0.23	4.26%	1,658,700
Oct 21, 2024	0.24	0.24	0.20	0.22	0.22	-2.91%	773,837
Oct 18, 2024	0.29	0.29	0.20	0.23	0.23	-16.57%	1,754,424
Oct 17, 2024	0.29	0.29	0.26	0.27	0.27	-3.13%	226,600
Oct 16, 2024	0.29	0.30	0.28	0.28	0.28	0.32%	110,633
Oct 15, 2024	0.29	0.31	0.28	0.28	0.28	-4.47%	496,436
Oct 14, 2024	0.27	0.30	0.26	0.29	0.29	11.61%	328,200
Oct 11, 2024	0.25	0.27	0.25	0.26	0.26	5.88%	274,437
Oct 10, 2024	0.25	0.25	0.25	0.25	0.25	-4.17%	120,100
Oct 9, 2024	0.25	0.26	0.25	0.26	0.26	4.82%	95,400
Oct 8, 2024	0.27	0.28	0.24	0.25	0.25	-8.35%	160,423
Oct 7, 2024	0.24	0.27	0.24	0.27	0.27	7.97%	452,800
Oct 4, 2024	0.24	0.25	0.24	0.25	0.25	3.70%	76,641
Oct 3, 2024	0.25	0.25	0.23	0.24	0.24	-2.90%	240,326
Oct 2, 2024	0.25	0.26	0.23	0.25	0.25	0.08%	320,013
Oct 1, 2024	0.28	0.28	0.24	0.25	0.25	-11.85%	412,327
Sep 30, 2024	0.28	0.29	0.27	0.28	0.28	-4.42%	327,690
Sep 27, 2024	0.29	0.30	0.28	0.29	0.29	2.80%	58,200
Sep 26, 2024	0.31	0.31	0.28	0.29	0.29	-3.08%	137,600
Sep 25, 2024	0.30	0.30	0.29	0.30	0.30	-3.12%	94,800
Sep 24, 2024	0.30	0.32	0.29	0.30	0.30	2.52%	74,500
Sep 23, 2024	0.31	0.31	0.28	0.30	0.30	-3.85%	186,138
Sep 20, 2024	0.32	0.33	0.30	0.31	0.31	-5.79%	218,835
Sep 19, 2024	0.33	0.34	0.31	0.33	0.33	2.92%	465,800
Sep 18, 2024	0.30	0.33	0.28	0.32	0.32	12.54%	485,500
Sep 17, 2024	0.31	0.33	0.28	0.28	0.28	-4.97%	191,300
Sep 16, 2024	0.30	0.31	0.28	0.30	0.30	-1.91%	132,300
Sep 13, 2024	0.32	0.34	0.30	0.30	0.30	-0.07%	710,135
Sep 12, 2024	0.27	0.35	0.25	0.30	0.30	20.87%	1,533,000
Sep 11, 2024	0.25	0.25	0.24	0.25	0.25	3.07%	181,631
Sep 10, 2024	0.28	0.28	0.20	0.24	0.24	-12.86%	835,400
Sep 9, 2024	0.28	0.30	0.26	0.28	0.28	-1.69%	444,119
Sep 6, 2024	0.30	0.30	0.27	0.28	0.28	-1.86%	350,700
Sep 5, 2024	0.32	0.32	0.28	0.29	0.29	-3.59%	206,600
Sep 4, 2024	0.31	0.32	0.30	0.30	0.30	2.56%	108,605
Sep 3, 2024	0.32	0.32	0.29	0.29	0.29	-6.74%	283,000
Aug 30, 2024	0.32	0.32	0.30	0.31	0.31	-1.47%	157,529
Aug 29, 2024	0.31	0.33	0.30	0.32	0.32	3.03%	318,191
Aug 28, 2024	0.35	0.35	0.31	0.31	0.31	-5.63%	273,725
Aug 27, 2024	0.37	0.37	0.30	0.33	0.33	-9.18%	389,700
Aug 26, 2024	0.38	0.38	0.36	0.36	0.36	-2.24%	226,211
Aug 23, 2024	0.38	0.39	0.36	0.37	0.37	-2.63%	414,134
Aug 22, 2024	0.39	0.40	0.37	0.38	0.38	-2.16%	354,400
Aug 21, 2024	0.40	0.41	0.38	0.39	0.39	-0.18%	407,000
Aug 20, 2024	0.40	0.41	0.35	0.39	0.39	-5.70%	362,100
Aug 19, 2024	0.36	0.43	0.36	0.41	0.41	9.73%	552,300
Aug 16, 2024	0.30	0.42	0.30	0.38	0.38	-25.65%	3,999,600
Aug 15, 2024	0.52	0.53	0.50	0.51	0.51	-1.56%	559,307
Aug 14, 2024	0.53	0.53	0.51	0.51	0.51	0.16%	129,541
Aug 13, 2024	0.51	0.52	0.50	0.51	0.51	1.95%	137,800
Aug 12, 2024	0.51	0.52	0.49	0.50	0.50	-1.58%	185,346
Aug 9, 2024	0.56	0.56	0.49	0.51	0.51	-9.15%	371,929
Aug 8, 2024	0.55	0.57	0.52	0.56	0.56	2.29%	212,845
Aug 7, 2024	0.57	0.58	0.55	0.55	0.55	-4.10%	133,900
Aug 6, 2024	0.59	0.60	0.56	0.57	0.57	2.94%	177,445
Aug 5, 2024	0.51	0.58	0.47	0.56	0.56	-8.20%	472,200
Aug 2, 2024	0.63	0.63	0.60	0.61	0.61	-2.19%	247,648
Aug 1, 2024	0.64	0.67	0.61	0.62	0.62	-3.27%	302,800