Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Toronto - Free Realtime Quote CAD

Numinus Wellness Inc. (NUMI.TO)

0.0500
0.0000
(0.00%)
As of January 29 at 3:59:59 PM EST. Market Open.
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 24, 20250.05000.05000.05000.05000.0500-
Apr 23, 20250.05000.05000.05000.05000.0500-
Apr 22, 20250.05000.05000.05000.05000.0500-
Apr 21, 20250.05000.05000.05000.05000.0500-
Apr 17, 20250.05000.05000.05000.05000.0500-
Apr 16, 20250.05000.05000.05000.05000.0500-
Apr 15, 20250.05000.05000.05000.05000.0500-
Apr 14, 20250.05000.05000.05000.05000.0500-
Apr 11, 20250.05000.05000.05000.05000.0500-
Apr 10, 20250.05000.05000.05000.05000.0500-
Apr 9, 20250.05000.05000.05000.05000.0500-
Apr 8, 20250.05000.05000.05000.05000.0500-
Apr 7, 20250.05000.05000.05000.05000.0500-
Apr 4, 20250.05000.05000.05000.05000.0500-
Apr 3, 20250.05000.05000.05000.05000.0500-
Apr 2, 20250.05000.05000.05000.05000.0500-
Apr 1, 20250.05000.05000.05000.05000.0500-
Mar 31, 20250.05000.05000.05000.05000.0500-
Mar 28, 20250.05000.05000.05000.05000.0500-
Mar 27, 20250.05000.05000.05000.05000.0500-
Mar 26, 20250.05000.05000.05000.05000.0500-
Mar 25, 20250.05000.05000.05000.05000.0500-
Mar 24, 20250.05000.05000.05000.05000.0500-
Mar 21, 20250.05000.05000.05000.05000.0500-
Mar 20, 20250.05000.05000.05000.05000.0500-
Mar 19, 20250.05000.05000.05000.05000.0500-
Mar 18, 20250.05000.05000.05000.05000.0500-
Mar 17, 20250.05000.05000.05000.05000.0500-
Mar 14, 20250.05000.05000.05000.05000.0500-
Mar 13, 20250.05000.05000.05000.05000.0500-
Mar 12, 20250.05000.05000.05000.05000.0500-
Mar 11, 20250.05000.05000.05000.05000.0500-
Mar 10, 20250.05000.05000.05000.05000.0500-
Mar 7, 20250.05000.05000.05000.05000.0500-
Mar 6, 20250.05000.05000.05000.05000.0500-
Mar 5, 20250.05000.05000.05000.05000.0500-
Mar 4, 20250.05000.05000.05000.05000.0500-
Mar 3, 20250.05000.05000.05000.05000.0500-
Feb 28, 20250.05000.05000.05000.05000.0500-
Feb 27, 20250.05000.05000.05000.05000.0500-
Feb 26, 20250.05000.05000.05000.05000.0500-
Feb 25, 20250.05000.05000.05000.05000.0500-
Feb 24, 20250.05000.05000.05000.05000.0500-
Feb 21, 20250.05000.05000.05000.05000.0500-
Feb 20, 20250.05000.05000.05000.05000.0500-
Feb 19, 20250.05000.05000.05000.05000.0500-
Feb 18, 20250.05000.05000.05000.05000.0500-
Feb 14, 20250.05000.05000.05000.05000.0500-
Feb 13, 20250.05000.05000.05000.05000.0500-
Feb 12, 20250.05000.05000.05000.05000.0500-
Feb 11, 20250.05000.05000.05000.05000.0500-
Feb 10, 20250.05000.05000.05000.05000.0500-
Feb 7, 20250.05000.05000.05000.05000.0500-
Feb 6, 20250.05000.05000.05000.05000.0500-
Feb 5, 20250.05000.05000.05000.05000.0500-
Feb 4, 20250.05000.05000.05000.05000.0500-
Feb 3, 20250.05000.05000.05000.05000.0500-
Jan 31, 20250.05000.05000.05000.05000.0500-
Jan 30, 20250.05000.05000.05000.05000.0500-
Jan 29, 20250.04000.05000.04000.05000.0500989,752
Jan 28, 20250.05000.05000.03500.03500.0350921,799
Jan 27, 20250.04500.05000.04500.05000.0500180,396
Jan 24, 20250.05000.05000.04500.05000.0500186,049
Jan 23, 20250.05000.05000.04500.04500.045059,538
Jan 22, 20250.04500.05000.04000.05000.0500375,967
Jan 21, 20250.04500.05000.04500.04500.0450497,842
Jan 20, 20250.04000.05000.04000.05000.0500307,638
Jan 17, 20250.04000.05000.04000.04500.0450599,011
Jan 16, 20250.04500.04500.04000.04500.0450265,735
Jan 15, 20250.04500.04500.04000.04500.0450304,100
Jan 14, 20250.04000.04500.04000.04500.0450265,569
Jan 13, 20250.04500.04500.04000.04500.0450280,514
Jan 10, 20250.04000.04500.04000.04500.0450120,036
Jan 9, 20250.04500.04500.04000.04500.0450143,557
Jan 8, 20250.04000.04500.04000.04500.0450103,262
Jan 7, 20250.03500.04500.03500.04500.0450228,609
Jan 6, 20250.04000.04500.04000.04500.0450174,215
Jan 3, 20250.04000.04500.04000.04500.0450252,964
Jan 2, 20250.04000.04000.03500.04000.0400179,579
Dec 31, 20240.04000.04000.03500.04000.0400227,227
Dec 30, 20240.04000.04000.03500.03500.035065,025
Dec 27, 20240.03500.04000.03500.04000.0400197,639
Dec 24, 20240.04000.04000.04000.04000.040019,196
Dec 23, 20240.03500.04500.03500.04500.0450341,053
Dec 20, 20240.04500.04500.04000.04500.045073,787
Dec 19, 20240.04000.04000.03500.04000.0400344,431
Dec 18, 20240.04500.04500.04000.04000.0400410,206
Dec 17, 20240.04000.04500.04000.04500.0450144,128
Dec 16, 20240.04000.04500.04000.04000.0400104,022
Dec 13, 20240.04500.04500.04000.04500.0450133,339
Dec 12, 20240.04500.04500.04000.04500.0450144,451
Dec 11, 20240.04500.04500.04000.04500.0450112,460
Dec 10, 20240.04500.04500.04500.04500.0450346,782
Dec 9, 20240.04500.05000.04500.04500.0450326,904
Dec 6, 20240.05000.05000.04500.04500.0450168,085
Dec 5, 20240.05000.05000.04500.04500.0450180,213
Dec 4, 20240.04500.05000.04500.05000.0500129,744
Dec 3, 20240.05000.05000.04500.04500.0450507,908
Dec 2, 20240.05500.05500.05000.05000.0500520,403
Nov 29, 20240.05500.05500.05000.05500.0550313,924
Nov 28, 20240.05000.05500.05000.05000.0500140,301
Nov 27, 20240.05500.05500.04500.05500.0550547,650
Nov 26, 20240.04500.05500.04500.05000.0500401,188
Nov 25, 20240.05000.05500.04500.05500.0550562,848
Nov 22, 20240.05000.05000.04500.04500.0450349,400
Nov 21, 20240.04500.05000.03500.05000.0500618,713
Nov 20, 20240.04000.04500.03500.04000.0400941,434
Nov 19, 20240.04000.04000.03500.04000.0400464,665
Nov 18, 20240.04000.04000.03000.03500.03502,901,965
Nov 15, 20240.08000.08000.05000.05500.05504,981,210
Nov 14, 20240.11000.11000.07000.08000.08004,542,422
Nov 13, 20240.10000.11000.09500.10500.10503,872,243
Nov 12, 20240.07000.09000.06500.09000.09003,275,469
Nov 11, 20240.06000.07000.05500.07000.07002,982,808
Nov 8, 20240.04000.05500.03500.05500.05503,117,087
Nov 7, 20240.03000.03500.02500.03500.03502,097,290
Nov 6, 20240.03000.03000.02500.02500.025073,283
Nov 5, 20240.03000.03000.02500.02500.0250201,025
Nov 4, 20240.03000.03000.02500.02500.025054,769
Nov 1, 20240.03000.03000.03000.03000.030016,854
Oct 31, 20240.02500.03000.02500.02500.0250109,633
Oct 30, 20240.03000.03000.02500.03000.030060,133
Oct 29, 20240.03000.03000.02500.03000.030094,630
Oct 28, 20240.02500.03000.02500.02500.025080,440
Oct 25, 20240.02500.03000.02500.03000.0300111,307
Oct 24, 20240.03000.03000.02500.03000.0300273,047
Oct 23, 20240.02500.03000.02500.03000.030055,450
Oct 22, 20240.03000.03000.02500.03000.0300140,715
Oct 21, 20240.02500.03000.02500.03000.0300210,980
Oct 18, 20240.03000.03000.02500.03000.0300550,175
Oct 17, 20240.03000.03000.02500.03000.0300412,589
Oct 16, 20240.03000.03000.02500.03000.0300729,985
Oct 15, 20240.03000.03000.02500.02500.0250594,037
Oct 11, 20240.03000.03000.03000.03000.0300123,661
Oct 10, 20240.03000.03000.03000.03000.0300358,465
Oct 9, 20240.03000.03000.03000.03000.0300231,779
Oct 8, 20240.03000.03500.03000.03000.0300294,786
Oct 7, 20240.03000.03000.03000.03000.0300113,824
Oct 4, 20240.03000.03000.03000.03000.030081,645
Oct 3, 20240.03500.03500.03000.03000.030076,450
Oct 2, 20240.03500.03500.03000.03000.0300132,235
Oct 1, 20240.03500.03500.03000.03000.0300328,925
Sep 30, 20240.03000.03000.03000.03000.030026,769
Sep 27, 20240.03500.03500.03000.03000.0300345,685
Sep 26, 20240.03500.03500.03000.03500.035069,485
Sep 25, 20240.03500.03500.03000.03000.0300345,000
Sep 24, 20240.03500.03500.03000.03500.0350119,991
Sep 23, 20240.03000.03500.03000.03500.0350420,380
Sep 20, 20240.03000.03500.03000.03500.0350112,580
Sep 19, 20240.03000.03500.03000.03500.0350290,569
Sep 18, 20240.03500.03500.03500.03500.035089,399
Sep 17, 20240.03500.03500.03000.03000.0300154,028
Sep 16, 20240.03000.03500.03000.03000.0300271,049
Sep 13, 20240.03000.03500.03000.03000.0300127,443
Sep 12, 20240.03000.03500.03000.03500.0350161,666
Sep 11, 20240.03000.03500.03000.03000.0300121,246
Sep 10, 20240.03500.03500.03000.03000.0300125,052
Sep 9, 20240.03000.03500.03000.03250.032590,574
Sep 6, 20240.03500.03500.03000.03500.035054,460
Sep 5, 20240.03000.03500.03000.03500.0350149,075
Sep 4, 20240.03000.03500.03000.03500.035038,606
Sep 3, 20240.03000.03500.03000.03500.0350132,186
Aug 30, 20240.03000.03500.03000.03500.0350129,263
Aug 29, 20240.03000.03000.03000.03000.030032,141
Aug 28, 20240.03500.03500.03000.03000.0300178,093
Aug 27, 20240.03500.03500.03000.03000.0300213,935
Aug 26, 20240.03500.03500.03000.03000.0300104,693
Aug 23, 20240.03000.03500.03000.03000.0300130,125
Aug 22, 20240.03500.03500.03500.03500.0350362,101
Aug 21, 20240.03500.03500.03000.03000.030012,329
Aug 20, 20240.03000.03500.03000.03500.035076,643
Aug 19, 20240.03000.03500.03000.03500.0350185,772
Aug 16, 20240.03000.03500.03000.03500.0350239,275
Aug 15, 20240.03000.03500.03000.03000.0300151,663
Aug 14, 20240.03500.03500.03000.03000.0300343,031
Aug 13, 20240.03000.03500.03000.03500.0350952,359
Aug 12, 20240.03500.03500.03500.03500.03501,850,047
Aug 9, 20240.04500.04500.04500.04500.0450556,821
Aug 8, 20240.04000.05000.04000.05000.0500544,306
Aug 7, 20240.04000.04500.04000.04000.040079,991
Aug 6, 20240.04000.04500.04000.04000.0400889,514
Aug 2, 20240.04500.04500.04000.04500.0450469,921
Aug 1, 20240.04000.04500.04000.04500.0450458,366
Jul 31, 20240.04000.04500.04000.04500.0450109,246
Jul 30, 20240.04000.04500.04000.04000.0400194,328
Jul 29, 20240.04500.04500.04000.04500.045045,690
Jul 26, 20240.04000.04500.04000.04500.0450183,848
Jul 25, 20240.04500.04500.04000.04500.045087,269
Jul 24, 20240.04500.04500.04000.04500.045063,364
Jul 23, 20240.04000.04500.04000.04500.0450149,448
Jul 22, 20240.04500.04500.04000.04000.0400169,386
Jul 19, 20240.04500.04500.04500.04500.045024,760
Jul 18, 20240.05000.05000.04500.04500.045051,754
Jul 17, 20240.05000.05000.04500.05000.0500335,315
Jul 16, 20240.05000.05000.04500.05000.0500250,541
Jul 15, 20240.04500.05000.04500.04500.0450293,314
Jul 12, 20240.04500.05000.04500.04500.0450337,781
Jul 11, 20240.04500.04500.04000.04500.0450345,250
Jul 10, 20240.04000.04500.04000.04000.040081,386
Jul 9, 20240.04000.04500.04000.04000.040075,297
Jul 8, 20240.04000.04500.04000.04000.0400271,201
Jul 5, 20240.03500.04500.03500.04000.040092,153
Jul 4, 20240.04000.04000.03500.04000.0400471,001
Jul 3, 20240.04500.04500.04000.04000.0400695,888
Jul 2, 20240.05000.05000.04000.04500.0450844,441
Jun 28, 20240.04500.05000.04500.04500.0450345,936
Jun 27, 20240.05000.05000.04500.04500.0450288,897
Jun 26, 20240.04500.05000.04500.05000.050031,041
Jun 25, 20240.04500.05000.04500.04500.0450156,080
Jun 24, 20240.05000.05500.04500.05000.0500309,883
Jun 21, 20240.06000.06000.05000.05000.05001,131,993
Jun 20, 20240.05000.06000.05000.05500.05501,687,963
Jun 19, 20240.05000.05000.05000.05000.0500379,279
Jun 18, 20240.05000.05000.05000.05000.0500271,701
Jun 17, 20240.05500.05500.05000.05000.0500146,730
Jun 14, 20240.05000.05500.05000.05000.0500424,751
Jun 13, 20240.05000.05000.04500.05000.0500771,277
Jun 12, 20240.05000.05000.04500.05000.0500208,609
Jun 11, 20240.05000.05000.04500.04500.0450350,629
Jun 10, 20240.05000.05000.04500.05000.0500263,695
Jun 7, 20240.05000.05000.04500.05000.0500258,781
Jun 6, 20240.05000.05500.04500.04500.04501,295,633
Jun 5, 20240.04500.05500.04000.05500.05503,539,485
Jun 4, 20240.06500.07500.06500.07000.0700353,358
Jun 3, 20240.07000.07000.06500.07000.0700148,437
May 31, 20240.07000.07000.06500.06500.0650277,817
May 30, 20240.06500.07000.06500.07000.0700165,060
May 29, 20240.06000.06500.06000.06500.0650286,975
May 28, 20240.06000.07000.06000.06500.06501,126,574
May 27, 20240.07000.07000.06500.07000.0700340,522
May 24, 20240.07000.07000.06500.07000.070045,880
May 23, 20240.07000.07000.06500.06500.0650144,051
May 22, 20240.06500.07000.06500.06500.0650155,042
May 21, 20240.07000.07000.06500.07000.0700279,556
May 17, 20240.07000.07500.06500.07000.07001,934,438
May 16, 20240.07500.07500.06500.07000.0700725,826
May 15, 20240.08000.08000.07000.07000.0700509,719
May 14, 20240.07500.08000.07000.07500.0750425,766
May 13, 20240.07500.08000.07500.08000.0800399,937
May 10, 20240.07500.08000.07500.08000.0800235,395
May 9, 20240.07500.07500.07000.07000.070064,540
May 8, 20240.07500.07500.07000.07500.0750522,342
May 7, 20240.07000.08000.07000.08000.08001,093,696
May 6, 20240.07500.07500.07000.07500.075028,843
May 3, 20240.07500.07500.07000.07000.070038,773
May 2, 20240.07500.07500.07000.07000.070069,029
May 1, 20240.07500.07500.07000.07500.0750421,806
Apr 30, 20240.07500.08000.07000.07500.0750179,606
Apr 29, 20240.08000.08000.07000.07500.0750530,465
Apr 26, 20240.08000.08000.07500.07500.075036,168
Apr 25, 20240.08000.08000.07500.08000.0800115,060

Related Tickers

CMPS COMPASS Pathways plc
3.8600
-3.26%
 
THC1.SG Tenet Healthcare Corp
109.00
0.00%
 
SMGRF Summerset Group Holdings Limited
9.45
0.00%
 
5Y6.BE Compass Pathways PLC
3.4600
-1.14%
 
AEVS.SW Aevis Victoria SA
13.55
+1.88%
 
DANE.TA Danel (Adir Yeoshua) Ltd
39,940.00
-2.30%
 
CCM Concord Medical Services Holdings Limited
5.20
+14.19%
 
LIK.DE LIMES Schlosskliniken AG
314.00
+9.03%
 
OCA.NZ Oceania Healthcare Limited
0.6100
-1.61%
 
EXE.TO Extendicare Inc.
13.27
-0.19%