StimCell Energetics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-	-
Jun 30, 2025	0.36	0.36	0.36	0.36	0.36	44.68%	500
Jun 27, 2025	0.25	0.25	0.25	0.25	0.25	-	67
Jun 26, 2025	0.25	0.25	0.25	0.25	0.25	-	-
Jun 25, 2025	0.25	0.25	0.25	0.25	0.25	-3.85%	2,500
Jun 24, 2025	0.25	0.45	0.25	0.26	0.26	2.97%	1,850
Jun 23, 2025	0.25	0.25	0.25	0.25	0.25	-39.88%	200
Jun 20, 2025	0.42	0.42	0.42	0.42	0.42	-	4
Jun 18, 2025	0.42	0.42	0.42	0.42	0.42	-	-
Jun 17, 2025	0.42	0.42	0.42	0.42	0.42	-	48
Jun 16, 2025	0.42	0.42	0.42	0.42	0.42	-	-
Jun 13, 2025	0.42	0.42	0.42	0.42	0.42	-	-
Jun 12, 2025	0.42	0.42	0.42	0.42	0.42	-12.48%	1,000
Jun 11, 2025	0.48	0.48	0.48	0.48	0.48	-	-
Jun 10, 2025	0.48	0.48	0.48	0.48	0.48	-	-
Jun 9, 2025	0.25	0.48	0.25	0.48	0.48	23.91%	259
Jun 6, 2025	0.39	0.39	0.39	0.39	0.39	-	67
Jun 5, 2025	0.39	0.39	0.39	0.39	0.39	-	7
Jun 4, 2025	0.39	0.39	0.39	0.39	0.39	-	27
Jun 3, 2025	0.39	0.39	0.39	0.39	0.39	-	-
Jun 2, 2025	0.39	0.39	0.39	0.39	0.39	-	34
May 30, 2025	0.39	0.39	0.39	0.39	0.39	-	-
May 29, 2025	0.39	0.39	0.39	0.39	0.39	-	67
May 28, 2025	0.39	0.39	0.39	0.39	0.39	-	2
May 27, 2025	0.39	0.39	0.39	0.39	0.39	-	-
May 23, 2025	0.39	0.39	0.39	0.39	0.39	-	-
May 22, 2025	0.39	0.39	0.39	0.39	0.39	-	7
May 21, 2025	0.39	0.39	0.39	0.39	0.39	-	6
May 20, 2025	0.39	0.39	0.39	0.39	0.39	-	-
May 19, 2025	0.39	0.39	0.39	0.39	0.39	-	-
May 16, 2025	0.36	0.39	0.25	0.39	0.39	-0.67%	820
May 15, 2025	0.39	0.39	0.39	0.39	0.39	-	-
May 14, 2025	0.39	0.39	0.39	0.39	0.39	-	-
May 13, 2025	0.22	0.39	0.22	0.39	0.39	77.23%	467
May 12, 2025	0.22	0.22	0.22	0.22	0.22	-	-
May 9, 2025	0.24	0.24	0.22	0.22	0.22	-43.58%	1,415
May 8, 2025	0.39	0.39	0.39	0.39	0.39	-	1
May 7, 2025	0.39	0.39	0.39	0.39	0.39	-	84
May 6, 2025	0.39	0.39	0.39	0.39	0.39	-	37
May 5, 2025	0.39	0.39	0.39	0.39	0.39	-	-
May 2, 2025	0.39	0.39	0.39	0.39	0.39	49.39%	260