Satellos Bioscience Inc. (TSX:MSCL)
Canada · Delayed Price · Currency is CAD 9.40
-0.15 (-1.57%)
May 25, 2026, 3:37 PM EST
Satellos Bioscience Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 10.00 | 10.00 | 9.38 | 9.55 | 9.55 | -2.85% | 23,397 |
| May 21, 2026 | 9.65 | 10.00 | 9.65 | 9.83 | 9.83 | -0.71% | 1,569 |
| May 20, 2026 | 9.85 | 10.01 | 9.64 | 9.90 | 9.90 | 3.45% | 2,005 |
| May 19, 2026 | 9.95 | 9.95 | 9.57 | 9.57 | 9.57 | -3.82% | 825 |
| May 15, 2026 | 9.78 | 9.95 | 9.42 | 9.95 | 9.95 | -0.20% | 8,691 |
| May 14, 2026 | 9.80 | 9.98 | 9.62 | 9.97 | 9.97 | 0.50% | 46,308 |
| May 13, 2026 | 10.02 | 10.15 | 9.92 | 9.92 | 9.92 | -2.17% | 1,013 |
| May 12, 2026 | 10.23 | 10.23 | 9.89 | 10.14 | 10.14 | 1.40% | 1,751 |
| May 11, 2026 | 11.35 | 11.35 | 9.87 | 10.00 | 10.00 | -2.53% | 15,360 |
| May 8, 2026 | 10.12 | 10.50 | 10.12 | 10.26 | 10.26 | 4.69% | 4,301 |
| May 7, 2026 | 10.47 | 10.47 | 9.80 | 9.80 | 9.80 | -6.22% | 4,951 |
| May 6, 2026 | 11.05 | 11.05 | 10.10 | 10.45 | 10.45 | -5.00% | 24,403 |
| May 5, 2026 | 11.65 | 11.65 | 11.00 | 11.00 | 11.00 | -4.93% | 21,985 |
| May 4, 2026 | 10.64 | 11.72 | 10.63 | 11.57 | 11.57 | 8.95% | 15,125 |
| May 1, 2026 | 10.69 | 10.82 | 10.33 | 10.62 | 10.62 | -1.21% | 7,195 |
| Apr 30, 2026 | 10.10 | 10.82 | 10.10 | 10.75 | 10.75 | 8.15% | 20,929 |
| Apr 29, 2026 | 11.00 | 11.00 | 9.94 | 9.94 | 9.94 | -4.51% | 9,780 |
| Apr 28, 2026 | 9.95 | 10.68 | 9.94 | 10.41 | 10.41 | 5.79% | 17,809 |
| Apr 27, 2026 | 9.40 | 9.84 | 9.28 | 9.84 | 9.84 | 0.92% | 10,333 |
| Apr 24, 2026 | 9.95 | 9.95 | 9.40 | 9.75 | 9.75 | 2.63% | 5,008 |
| Apr 23, 2026 | 10.36 | 10.36 | 9.39 | 9.50 | 9.50 | -8.30% | 16,129 |
| Apr 22, 2026 | 10.51 | 10.65 | 10.26 | 10.36 | 10.36 | -1.33% | 2,880 |
| Apr 21, 2026 | 10.88 | 11.26 | 10.50 | 10.50 | 10.50 | -1.87% | 24,865 |
| Apr 20, 2026 | 11.91 | 11.91 | 10.40 | 10.70 | 10.70 | -10.16% | 16,715 |
| Apr 17, 2026 | 12.94 | 12.94 | 11.40 | 11.91 | 11.91 | -0.33% | 17,033 |
| Apr 16, 2026 | 10.00 | 12.02 | 9.90 | 11.95 | 11.95 | 18.32% | 22,050 |
| Apr 15, 2026 | 10.00 | 10.10 | 9.85 | 10.10 | 10.10 | 2.18% | 4,938 |
| Apr 14, 2026 | 10.30 | 10.36 | 9.67 | 9.89 | 9.89 | -1.45% | 19,776 |
| Apr 13, 2026 | 9.21 | 10.20 | 9.00 | 10.03 | 10.03 | 10.83% | 31,876 |
| Apr 10, 2026 | 8.68 | 9.05 | 8.49 | 9.05 | 9.05 | 5.11% | 15,024 |
| Apr 9, 2026 | 8.35 | 8.73 | 8.20 | 8.61 | 8.61 | -0.46% | 25,120 |
| Apr 8, 2026 | 8.00 | 8.84 | 8.00 | 8.65 | 8.65 | 9.49% | 12,209 |
| Apr 7, 2026 | 7.98 | 7.98 | 7.67 | 7.90 | 7.90 | -0.88% | 20,328 |
| Apr 6, 2026 | 8.16 | 8.26 | 7.88 | 7.97 | 7.97 | -3.39% | 22,121 |
| Apr 2, 2026 | 8.20 | 8.30 | 8.10 | 8.25 | 8.25 | -1.20% | 5,458 |
| Apr 1, 2026 | 8.31 | 8.62 | 8.20 | 8.35 | 8.35 | 5.16% | 20,690 |
| Mar 31, 2026 | 8.35 | 9.14 | 7.94 | 7.94 | 7.94 | -5.48% | 27,125 |
| Mar 30, 2026 | 8.60 | 9.15 | 8.00 | 8.40 | 8.40 | -2.44% | 28,455 |
| Mar 27, 2026 | 10.14 | 10.14 | 8.57 | 8.61 | 8.61 | -10.31% | 61,871 |
| Mar 26, 2026 | 9.98 | 10.14 | 9.60 | 9.60 | 9.60 | -2.54% | 24,434 |
| Mar 25, 2026 | 9.61 | 10.21 | 9.60 | 9.85 | 9.85 | 2.07% | 22,742 |
| Mar 24, 2026 | 10.09 | 10.09 | 9.60 | 9.65 | 9.65 | -1.23% | 5,335 |
| Mar 23, 2026 | 9.93 | 10.18 | 9.75 | 9.77 | 9.77 | -3.46% | 22,011 |
| Mar 20, 2026 | 10.54 | 10.87 | 9.93 | 10.12 | 10.12 | -8.42% | 8,953 |
| Mar 19, 2026 | 9.90 | 11.58 | 9.35 | 11.05 | 11.05 | 10.94% | 49,675 |
| Mar 18, 2026 | 9.86 | 9.98 | 9.35 | 9.96 | 9.96 | -2.73% | 46,520 |
| Mar 17, 2026 | 9.86 | 10.24 | 9.65 | 10.24 | 10.24 | 3.02% | 22,224 |
| Mar 16, 2026 | 10.93 | 10.93 | 9.80 | 9.94 | 9.94 | -9.47% | 50,658 |
| Mar 13, 2026 | 11.17 | 11.75 | 10.75 | 10.98 | 10.98 | -4.94% | 72,825 |
| Mar 12, 2026 | 12.91 | 12.91 | 11.30 | 11.55 | 11.55 | -14.44% | 116,616 |