Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 0.0180 | 0.0180 | 0.0150 | 0.0175 | 0.0175 | 25,000 |
20 May 2024 | 0.0140 | 0.0180 | 0.0140 | 0.0175 | 0.0175 | 12,000 |
17 May 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
16 May 2024 | 0.0160 | 0.0185 | 0.0160 | 0.0180 | 0.0180 | 101,884 |
15 May 2024 | 0.0160 | 0.0190 | 0.0160 | 0.0190 | 0.0190 | 20,000 |
14 May 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 31,932 |
13 May 2024 | 0.0170 | 0.0195 | 0.0170 | 0.0190 | 0.0190 | 82,818 |
10 May 2024 | 0.0200 | 0.0245 | 0.0200 | 0.0210 | 0.0210 | 190,450 |
09 May 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
08 May 2024 | 0.0180 | 0.0230 | 0.0180 | 0.0210 | 0.0210 | 235,167 |
07 May 2024 | 0.0130 | 0.0180 | 0.0130 | 0.0180 | 0.0180 | 45,333 |
06 May 2024 | 0.0160 | 0.0230 | 0.0160 | 0.0230 | 0.0230 | 9,038 |
03 May 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 51,000 |
02 May 2024 | 0.0200 | 0.0210 | 0.0185 | 0.0190 | 0.0190 | 285,000 |
30 Apr 2024 | 0.0205 | 0.0280 | 0.0205 | 0.0280 | 0.0280 | 163,214 |
29 Apr 2024 | 0.0205 | 0.0205 | 0.0205 | 0.0205 | 0.0205 | 10,000 |
26 Apr 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
25 Apr 2024 | 0.0220 | 0.0260 | 0.0220 | 0.0260 | 0.0260 | 100,000 |
24 Apr 2024 | 0.0210 | 0.0250 | 0.0210 | 0.0250 | 0.0250 | 168,000 |
23 Apr 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
22 Apr 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
19 Apr 2024 | 0.0220 | 0.0250 | 0.0220 | 0.0250 | 0.0250 | 10,000 |
18 Apr 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
17 Apr 2024 | 0.0240 | 0.0280 | 0.0240 | 0.0280 | 0.0280 | 150,000 |
16 Apr 2024 | 0.0290 | 0.0305 | 0.0280 | 0.0280 | 0.0280 | 115,880 |
15 Apr 2024 | 0.0300 | 0.0300 | 0.0295 | 0.0295 | 0.0295 | 2,500 |
12 Apr 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
11 Apr 2024 | 0.0290 | 0.0310 | 0.0290 | 0.0310 | 0.0310 | 25,000 |
10 Apr 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
09 Apr 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
08 Apr 2024 | 0.0300 | 0.0330 | 0.0280 | 0.0280 | 0.0280 | 20,000 |
05 Apr 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
04 Apr 2024 | 0.0330 | 0.0350 | 0.0320 | 0.0320 | 0.0320 | 136,000 |
03 Apr 2024 | 0.0300 | 0.0320 | 0.0300 | 0.0320 | 0.0320 | 9,500 |
02 Apr 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
28 Mar 2024 | 0.0320 | 0.0320 | 0.0310 | 0.0310 | 0.0310 | 26,000 |
27 Mar 2024 | 0.0310 | 0.0400 | 0.0310 | 0.0400 | 0.0400 | 4,000 |
26 Mar 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
25 Mar 2024 | 0.0300 | 0.0350 | 0.0300 | 0.0335 | 0.0335 | 16,400 |
22 Mar 2024 | 0.0390 | 0.0390 | 0.0340 | 0.0350 | 0.0350 | 75,500 |
21 Mar 2024 | 0.0265 | 0.0395 | 0.0265 | 0.0395 | 0.0395 | 13,500 |
20 Mar 2024 | 0.0380 | 0.0430 | 0.0350 | 0.0430 | 0.0430 | 188,821 |
19 Mar 2024 | 0.0360 | 0.0390 | 0.0345 | 0.0390 | 0.0390 | 345,000 |
18 Mar 2024 | 0.0345 | 0.0350 | 0.0345 | 0.0345 | 0.0345 | 107,900 |
15 Mar 2024 | 0.0280 | 0.0400 | 0.0280 | 0.0350 | 0.0350 | 216,555 |
14 Mar 2024 | 0.0260 | 0.0280 | 0.0245 | 0.0245 | 0.0245 | 190,000 |
13 Mar 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 20,000 |
12 Mar 2024 | 0.0310 | 0.0320 | 0.0310 | 0.0320 | 0.0320 | 6,500 |
11 Mar 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 30,000 |
08 Mar 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
07 Mar 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
06 Mar 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 63,000 |
05 Mar 2024 | 0.0350 | 0.0390 | 0.0350 | 0.0390 | 0.0390 | 3,000 |
04 Mar 2024 | 0.0350 | 0.0425 | 0.0350 | 0.0400 | 0.0400 | 249,500 |
01 Mar 2024 | 0.0240 | 0.0385 | 0.0240 | 0.0350 | 0.0350 | 559,500 |
29 Feb 2024 | 0.0220 | 0.0300 | 0.0220 | 0.0240 | 0.0240 | 30,715 |
28 Feb 2024 | 0.0295 | 0.0295 | 0.0295 | 0.0295 | 0.0295 | 3,000 |
27 Feb 2024 | 0.0320 | 0.0365 | 0.0300 | 0.0320 | 0.0320 | 259,500 |
26 Feb 2024 | 0.0380 | 0.0395 | 0.0350 | 0.0350 | 0.0350 | 80,000 |
23 Feb 2024 | 0.0210 | 0.0350 | 0.0210 | 0.0350 | 0.0350 | 105,000 |
22 Feb 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
21 Feb 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
20 Feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
19 Feb 2024 | 0.0290 | 0.0300 | 0.0290 | 0.0300 | 0.0300 | 65,000 |
16 Feb 2024 | 0.0250 | 0.0295 | 0.0240 | 0.0295 | 0.0295 | 30,000 |
15 Feb 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
14 Feb 2024 | 0.0250 | 0.0270 | 0.0250 | 0.0270 | 0.0270 | 30,000 |
13 Feb 2024 | 0.0270 | 0.0290 | 0.0270 | 0.0280 | 0.0280 | 143,000 |
12 Feb 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 20,000 |
09 Feb 2024 | 0.0305 | 0.0305 | 0.0305 | 0.0305 | 0.0305 | - |
08 Feb 2024 | 0.0390 | 0.0395 | 0.0240 | 0.0340 | 0.0340 | 112,500 |
07 Feb 2024 | 0.0400 | 0.0415 | 0.0390 | 0.0390 | 0.0390 | 61,417 |
06 Feb 2024 | 0.0390 | 0.0400 | 0.0390 | 0.0400 | 0.0400 | 20,000 |
05 Feb 2024 | 0.0390 | 0.0415 | 0.0390 | 0.0390 | 0.0390 | 52,840 |
02 Feb 2024 | 0.0390 | 0.0420 | 0.0350 | 0.0410 | 0.0410 | 230,000 |
01 Feb 2024 | 0.0420 | 0.0440 | 0.0410 | 0.0410 | 0.0410 | 194,611 |
31 Jan 2024 | 0.0400 | 0.0435 | 0.0400 | 0.0400 | 0.0400 | 69,911 |
30 Jan 2024 | 0.0400 | 0.0445 | 0.0400 | 0.0440 | 0.0440 | 85,000 |
29 Jan 2024 | 0.0430 | 0.0450 | 0.0410 | 0.0410 | 0.0410 | 208,245 |
26 Jan 2024 | 0.0450 | 0.0465 | 0.0420 | 0.0465 | 0.0465 | 491,800 |
25 Jan 2024 | 0.0500 | 0.0520 | 0.0450 | 0.0450 | 0.0450 | 404,000 |
24 Jan 2024 | 0.0520 | 0.0520 | 0.0450 | 0.0495 | 0.0495 | 622,500 |
23 Jan 2024 | 0.0550 | 0.0700 | 0.0495 | 0.0505 | 0.0505 | 1,432,105 |
22 Jan 2024 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | - |
19 Jan 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | - |
18 Jan 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 4,000 |
17 Jan 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
16 Jan 2024 | 0.0485 | 0.0485 | 0.0485 | 0.0485 | 0.0485 | - |
15 Jan 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
12 Jan 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
11 Jan 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
10 Jan 2024 | 0.0480 | 0.0485 | 0.0480 | 0.0485 | 0.0485 | 5,000 |
09 Jan 2024 | 0.0475 | 0.0480 | 0.0475 | 0.0480 | 0.0480 | - |
08 Jan 2024 | 0.0510 | 0.0595 | 0.0510 | 0.0595 | 0.0595 | 1,000 |
05 Jan 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
04 Jan 2024 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 10,000 |
03 Jan 2024 | 0.0550 | 0.0600 | 0.0550 | 0.0590 | 0.0590 | 7,000 |
02 Jan 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
29 Dec 2023 | 0.0510 | 0.0580 | 0.0510 | 0.0580 | 0.0580 | 1,000 |
28 Dec 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |