StimCell Energetics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2026	0.20	0.30	0.20	0.20	0.20	-10.07%	12,001
Aug 18, 2026	0.26	0.27	0.22	0.22	0.22	-27.20%	8,073
Aug 12, 2026	0.30	0.30	0.30	0.30	0.30	-	3,470
Aug 11, 2026	0.34	0.35	0.30	0.30	0.30	-13.79%	10,030
Aug 7, 2026	0.35	0.35	0.35	0.35	0.35	25.18%	1,000
Aug 5, 2026	0.28	0.28	0.27	0.28	0.28	-1.07%	20,000
Jul 30, 2026	0.29	0.29	0.28	0.28	0.28	0.36%	534
Jul 29, 2026	0.28	0.28	0.28	0.28	0.28	1.45%	667
Jul 9, 2026	0.28	0.28	0.28	0.28	0.28	-12.10%	334
Jun 29, 2026	0.35	0.35	0.29	0.31	0.31	-10.29%	7,704
Jun 18, 2026	0.29	0.35	0.29	0.35	0.35	0.57%	334
Jun 15, 2026	0.35	0.35	0.34	0.35	0.35	0.19%	12,200
Jun 12, 2026	0.35	0.35	0.35	0.35	0.35	-0.44%	234
May 28, 2026	0.35	0.35	0.35	0.35	0.35	9.03%	1,000
May 27, 2026	0.32	0.32	0.32	0.32	0.32	10.34%	500
May 26, 2026	0.29	0.29	0.29	0.29	0.29	-	208
May 22, 2026	0.29	0.29	0.29	0.29	0.29	-	100
May 18, 2026	0.29	0.29	0.29	0.29	0.29	-2.36%	242
May 11, 2026	0.31	0.31	0.30	0.30	0.30	-	367
May 8, 2026	0.30	0.30	0.30	0.30	0.30	-0.67%	494
May 4, 2026	0.30	0.30	0.30	0.30	0.30	1.36%	734
Apr 24, 2026	0.30	0.30	0.30	0.30	0.30	-2.64%	1,440
Apr 21, 2026	0.30	0.30	0.30	0.30	0.30	-13.43%	1,187
Apr 20, 2026	0.30	0.35	0.30	0.35	0.35	16.67%	920
Apr 15, 2026	0.30	0.30	0.30	0.30	0.30	-6.25%	232
Apr 13, 2026	0.32	0.32	0.32	0.32	0.32	-8.57%	10,000
Apr 9, 2026	0.37	0.37	0.35	0.35	0.35	9.37%	8,912
Apr 8, 2026	0.32	0.32	0.32	0.32	0.32	2.89%	10,000
Apr 7, 2026	0.31	0.31	0.31	0.31	0.31	3.67%	247
Apr 6, 2026	0.31	0.31	0.30	0.30	0.30	-10.49%	1,334
Mar 25, 2026	0.34	0.35	0.34	0.34	0.34	11.69%	12,802
Mar 9, 2026	0.30	0.30	0.30	0.30	0.30	6.79%	654
Mar 3, 2026	0.28	0.28	0.28	0.28	0.28	-34.65%	421
Feb 27, 2026	0.35	0.43	0.35	0.43	0.43	14.48%	20,250
Feb 25, 2026	0.35	0.38	0.35	0.38	0.38	7.31%	50,222
Feb 24, 2026	0.35	0.35	0.35	0.35	0.35	-	17,399
Feb 23, 2026	0.32	0.35	0.32	0.35	0.35	13.10%	16,320
Feb 20, 2026	0.35	0.35	0.31	0.31	0.31	-12.83%	22,731
Feb 19, 2026	0.36	0.36	0.36	0.36	0.36	-4.31%	5,000