StimCell Energetics Inc. (STME)
OTCMKTS · Delayed Price · Currency is USD
0.2700
0.00 (0.00%)
Aug 29, 2025, 9:30 AM EDT
StimCell Energetics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Sep 9, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Sep 8, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Sep 5, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Sep 4, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Sep 3, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 767 |
| Sep 2, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Aug 29, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 767 |
| Aug 28, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Aug 27, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 12 |
| Aug 26, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Aug 25, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Aug 22, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 7 |
| Aug 21, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 54 |
| Aug 20, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 600 |
| Aug 19, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Aug 18, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -5.26% | 667 |
| Aug 15, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Aug 14, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 5.56% | 634 |
| Aug 13, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Aug 12, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 287 |
| Aug 11, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Aug 8, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -10.00% | 288 |
| Aug 7, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Aug 6, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Aug 5, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Aug 4, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Aug 1, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Jul 31, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -23.14% | 284 |
| Jul 30, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | 24 |
| Jul 29, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 44.56% | 135 |
| Jul 28, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -43.75% | 134 |
| Jul 25, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 77.78% | 150 |
| Jul 24, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Jul 23, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 14 |
| Jul 22, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Jul 21, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 94 |
| Jul 18, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -40.55% | 200 |
| Jul 17, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 15 |
| Jul 16, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 29 |
| Jul 15, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Jul 14, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Jul 11, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Jul 10, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 3.23% | 300 |
| Jul 9, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -8.31% | 307 |
| Jul 8, 2025 | 0.25 | 0.48 | 0.25 | 0.48 | 0.48 | 32.68% | 294 |
| Jul 7, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Jul 3, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Jul 2, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Jul 1, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |