BIGG Digital Assets Inc. (TSXV:BIGG)
Canada · Delayed Price · Currency is CAD 0.1100
-0.0050 (-4.35%)
Aug 12, 2025, 4:00 PM EDT
Inozyme Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | - | -4.35% | 49,206 |
| Aug 11, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | - | - | 233,800 |
| Aug 8, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | - | 4.55% | 55,400 |
| Aug 7, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | - | -4.35% | 170,600 |
| Aug 6, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 7,600 |
| Aug 5, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | -4.17% | 54,700 |
| Aug 1, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | - | - | 304,500 |
| Jul 31, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | - | - | 135,700 |
| Jul 30, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | 4.35% | 106,000 |
| Jul 29, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 533,500 |
| Jul 28, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | - | -4.17% | 248,300 |
| Jul 25, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 183,500 |
| Jul 24, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | - | -4.00% | 153,300 |
| Jul 23, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | - | - | 166,000 |
| Jul 22, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | -3.85% | 159,300 |
| Jul 21, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | - | - | 394,300 |
| Jul 18, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | - | -7.14% | 129,200 |
| Jul 17, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | - | - | 456,000 |
| Jul 16, 2025 | 0.12 | 0.14 | 0.12 | 0.14 | - | 12.00% | 908,900 |
| Jul 15, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | - | 4.17% | 70,500 |
| Jul 14, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | - | - | 170,700 |
| Jul 11, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | - | -7.69% | 427,400 |
| Jul 10, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | - | - | 291,800 |
| Jul 9, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | - | - | 247,800 |
| Jul 8, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | - | 4.00% | 224,900 |
| Jul 7, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | - | - | 293,800 |
| Jul 4, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | - | 8.70% | 438,200 |
| Jul 3, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 77,300 |
| Jul 2, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1.77% | 96,900 |
| Jun 30, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | - | 2.73% | 32,000 |
| Jun 27, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | - | -4.35% | 56,000 |
| Jun 26, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | - | -4.17% | 299,200 |
| Jun 25, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | - | - | 132,800 |
| Jun 24, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | - | -7.69% | 239,800 |
| Jun 23, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | - | 8.33% | 232,900 |
| Jun 20, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 57,000 |
| Jun 19, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | 4.35% | 84,500 |
| Jun 18, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | - | -8.00% | 309,400 |
| Jun 17, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 203,100 |
| Jun 16, 2025 | 0.14 | 0.14 | 0.12 | 0.13 | - | -3.85% | 294,100 |
| Jun 13, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | - | - | 66,500 |
| Jun 12, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | - | -3.70% | 98,400 |
| Jun 11, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | - | - | 128,300 |
| Jun 10, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | -3.57% | 143,400 |
| Jun 9, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | - | - | 253,000 |
| Jun 6, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | - | 12.00% | 109,100 |
| Jun 5, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | -7.41% | 247,500 |
| Jun 4, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | - | - | 65,900 |
| Jun 3, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | - | -3.57% | 73,000 |
| Jun 2, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | - | 3.70% | 123,300 |