Innovotech Inc. (TSXV:IOT)
Canada · Delayed Price · Currency is CAD 0.2400
-0.0900 (-27.27%)
Jul 31, 2025, 4:00 PM EDT
Chimerix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 0.31 | 0.31 | 0.24 | 0.24 | - | -27.27% | 102,000 |
| Jul 30, 2025 | 0.30 | 0.33 | 0.30 | 0.33 | - | - | 4,500 |
| Jul 29, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | - | -2.94% | 20,000 |
| Jul 28, 2025 | 0.30 | 0.34 | 0.30 | 0.34 | - | 13.33% | 119,100 |
| Jul 25, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | - | 11.11% | 54,500 |
| Jul 24, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | -3.57% | 2,000 |
| Jul 23, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | - | - |
| Jul 22, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | - | - |
| Jul 21, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | 3.70% | 18,900 |
| Jul 18, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | -3.57% | 16,500 |
| Jul 17, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | - | -6.67% | 14,100 |
| Jul 16, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | - |
| Jul 15, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | 1,000 |
| Jul 14, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | 4,500 |
| Jul 11, 2025 | 0.27 | 0.30 | 0.27 | 0.30 | - | 11.11% | 32,000 |
| Jul 10, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | - | -10.00% | 76,600 |
| Jul 9, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | - | - | 8,300 |
| Jul 8, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | 20,000 |
| Jul 7, 2025 | 0.27 | 0.30 | 0.27 | 0.30 | - | - | 85,000 |
| Jul 4, 2025 | 0.30 | 0.30 | 0.25 | 0.30 | - | - | 26,000 |
| Jul 3, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | - |
| Jul 2, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | 11.11% | 3,000 |
| Jun 30, 2025 | 0.28 | 0.28 | 0.26 | 0.27 | - | 8.00% | 61,500 |
| Jun 27, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | -10.71% | 1,000 |
| Jun 26, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | - | 7.69% | 51,000 |
| Jun 25, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | - | - |
| Jun 24, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | - | 1,000 |
| Jun 23, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | 13.04% | 40,000 |
| Jun 20, 2025 | 0.23 | 0.24 | 0.22 | 0.23 | - | -8.00% | 80,000 |
| Jun 19, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| Jun 18, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | - | 8.70% | 35,000 |
| Jun 17, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | 12,300 |
| Jun 16, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | - | 4.55% | 4,200 |
| Jun 13, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | - | - | 23,100 |
| Jun 12, 2025 | 0.23 | 0.26 | 0.20 | 0.22 | - | -4.35% | 301,500 |
| Jun 11, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | - | -8.00% | 56,000 |
| Jun 10, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | - | -3.85% | 31,100 |
| Jun 9, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | -3.70% | 24,000 |
| Jun 6, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | - | 4,500 |
| Jun 5, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | -3.57% | 22,200 |
| Jun 4, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | - | - |
| Jun 3, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | - | 8,000 |
| Jun 2, 2025 | 0.25 | 0.28 | 0.25 | 0.28 | - | 16.67% | 32,000 |
| May 30, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | -11.11% | 10,000 |
| May 29, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | -3.57% | 1,000 |
| May 28, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | - | - | 39,000 |
| May 27, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | - | 3.70% | 64,000 |
| May 26, 2025 | 0.22 | 0.27 | 0.22 | 0.27 | - | 22.73% | 386,400 |
| May 23, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | 4.76% | 5,000 |
| May 22, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | - | 5.00% | 72,500 |