Eastwood Bio-Medical Canada Inc. (TSXV: EBM)
Canada
· Delayed Price · Currency is CAD 0.490
+0.090 (22.50%)
Jan 31, 2025, 11:50 AM EST
TSXV: EBM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 31, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 22.50% | 5,948 |
| Jan 30, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 2,000 |
| Jan 29, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Jan 28, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Jan 27, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -11.11% | 1,500 |
| Jan 24, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Jan 23, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Jan 22, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Jan 21, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Jan 20, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 3,625 |
| Jan 17, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Jan 16, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Jan 15, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Jan 14, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -10.00% | 2,000 |
| Jan 13, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -28.57% | 1,100 |
| Jan 10, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 41.41% | 500 |
| Jan 9, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Jan 8, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -1.00% | 2,700 |
| Jan 7, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -1.96% | 2,500 |
| Jan 6, 2025 | 0.51 | 0.53 | 0.50 | 0.51 | 0.51 | -8.93% | 5,000 |
| Jan 3, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | - |
| Jan 2, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 3.70% | 3,000 |
| Dec 31, 2024 | 0.55 | 0.55 | 0.54 | 0.54 | 0.54 | -25.00% | 1,500 |
| Dec 30, 2024 | 0.50 | 0.72 | 0.50 | 0.72 | 0.72 | 14.29% | 3,000 |
| Dec 27, 2024 | 0.50 | 0.63 | 0.50 | 0.63 | 0.63 | 16.67% | 3,000 |
| Dec 24, 2024 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | - |
| Dec 23, 2024 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | - |
| Dec 20, 2024 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | - |
| Dec 19, 2024 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -16.92% | 1,000 |
| Dec 18, 2024 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -7.14% | 500 |
| Dec 17, 2024 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Dec 16, 2024 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -16.67% | 500 |
| Dec 13, 2024 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |
| Dec 12, 2024 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 20.00% | 500 |
| Dec 11, 2024 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Dec 10, 2024 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Dec 9, 2024 | 0.71 | 0.71 | 0.70 | 0.70 | 0.70 | -6.67% | 1,100 |
| Dec 6, 2024 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Dec 5, 2024 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Dec 4, 2024 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Dec 3, 2024 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 3,000 |
| Dec 2, 2024 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 1,000 |
| Nov 29, 2024 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Nov 28, 2024 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Nov 27, 2024 | 0.80 | 0.80 | 0.75 | 0.75 | 0.75 | -6.25% | 3,000 |
| Nov 26, 2024 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Nov 25, 2024 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 6.67% | 10,500 |
| Nov 22, 2024 | 0.65 | 0.75 | 0.65 | 0.75 | 0.75 | 10.29% | 6,030 |
| Nov 21, 2024 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | 1,000 |
| Nov 20, 2024 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -30.61% | 500 |
| Nov 19, 2024 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Nov 18, 2024 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -2.00% | 100 |
| Nov 15, 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Nov 14, 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Nov 13, 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 2.04% | 3,000 |
| Nov 12, 2024 | 0.95 | 0.98 | 0.95 | 0.98 | 0.98 | 78.18% | 2,515 |
| Nov 11, 2024 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | - |
| Nov 8, 2024 | 0.95 | 0.95 | 0.55 | 0.55 | 0.55 | -26.67% | 1,000 |
| Nov 7, 2024 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Nov 6, 2024 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Nov 5, 2024 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Nov 4, 2024 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Nov 1, 2024 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -23.47% | 600 |
| Oct 31, 2024 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | -2.00% | 2,800 |
| Oct 30, 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 900 |
| Oct 29, 2024 | 0.90 | 1.00 | 0.90 | 1.00 | 1.00 | 42.86% | 2,000 |
| Oct 28, 2024 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Oct 25, 2024 | 0.65 | 0.70 | 0.65 | 0.70 | 0.70 | 7.69% | 1,000 |
| Oct 24, 2024 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Oct 23, 2024 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Oct 22, 2024 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 1,000 |
| Oct 21, 2024 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Oct 18, 2024 | 0.70 | 0.70 | 0.64 | 0.65 | 0.65 | -12.16% | 6,500 |
| Oct 17, 2024 | 0.80 | 0.80 | 0.74 | 0.74 | 0.74 | -2.63% | 4,200 |
| Oct 16, 2024 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -20.83% | 6,000 |
| Oct 15, 2024 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Oct 11, 2024 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | 300 |
| Oct 10, 2024 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 6.67% | 900 |
| Oct 9, 2024 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -10.00% | 500 |
| Oct 8, 2024 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | 2.04% | 3,500 |
| Oct 7, 2024 | 0.95 | 1.00 | 0.95 | 0.98 | 0.98 | 22.50% | 2,800 |
| Oct 4, 2024 | 0.97 | 0.97 | 0.80 | 0.80 | 0.80 | -22.33% | 700 |
| Oct 3, 2024 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Oct 2, 2024 | 1.00 | 1.15 | 1.00 | 1.03 | 1.03 | 22.62% | 12,505 |
| Oct 1, 2024 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |
| Sep 30, 2024 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |
| Sep 27, 2024 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -11.58% | 500 |
| Sep 26, 2024 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 4,100 |
| Sep 25, 2024 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 4,100 |
| Sep 24, 2024 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 2,500 |
| Sep 23, 2024 | 0.90 | 0.96 | 0.90 | 0.95 | 0.95 | 5.56% | 13,005 |
| Sep 20, 2024 | 0.60 | 0.90 | 0.60 | 0.90 | 0.90 | 122.22% | 15,000 |
| Sep 19, 2024 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Sep 18, 2024 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Sep 17, 2024 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -47.40% | 3,000 |
| Sep 16, 2024 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | - | - |
| Sep 13, 2024 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | - | - |
| Sep 12, 2024 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | - | - |
| Sep 11, 2024 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | - | - |
| Sep 10, 2024 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | - | - |