Satellos Bioscience(TSE:MSCL)
CA$9.50-0.07 (-0.73%)
TSE:MSCL
Satellos Bioscience historical prices
CA$9.50
At close:-0.07 (-0.73%)
Want to see TSE:MSCL full AI Analyst Report?
Satellos Bioscience (MSCL) Historical Prices
45 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 10.24 | 10.24 | 9.28 | 9.50 | 9.50 | -0.73% | 6,491 | 0.55 |
| Nov 12, 2026 | 9.75 | 9.75 | 9.25 | 9.57 | 9.57 | -0.42% | 23,176 | 2.02 |
| Nov 11, 2026 | 9.88 | 10.00 | 9.61 | 9.61 | 9.61 | -3.42% | 5,762 | 0.50 |
| Nov 10, 2026 | 10.47 | 10.50 | 9.89 | 9.95 | 9.95 | -1.68% | 15,506 | 1.37 |
| Nov 09, 2026 | 10.15 | 10.52 | 9.99 | 10.44 | 10.44 | +3.16% | 12,328 | 1.11 |
| Nov 06, 2026 | 9.40 | 10.49 | 9.20 | 10.12 | 10.12 | +12.20% | 29,021 | 2.71 |
| Nov 05, 2026 | 9.08 | 9.08 | 8.65 | 9.02 | 9.02 | -3.11% | 34,191 | 3.30 |
| Nov 04, 2026 | 9.00 | 9.31 | 9.00 | 9.31 | 9.31 | +3.44% | 401 | 0.04 |
| Nov 03, 2026 | 9.08 | 9.11 | 9.00 | 9.00 | 9.00 | -0.55% | 7,819 | 0.75 |
| Nov 02, 2026 | 9.32 | 9.32 | 9.05 | 9.05 | 9.05 | -5.14% | 826 | 0.08 |
| Oct 30, 2026 | 9.60 | 9.60 | 9.05 | 9.54 | 9.54 | -0.63% | 3,137 | 0.28 |
| Oct 29, 2026 | 9.08 | 9.76 | 9.05 | 9.60 | 9.60 | +6.31% | 3,019 | 0.27 |
| Oct 28, 2026 | 9.67 | 9.88 | 9.01 | 9.03 | 9.03 | -6.62% | 13,760 | 1.24 |
| Oct 27, 2026 | 9.52 | 10.00 | 9.52 | 9.67 | 9.67 | +3.64% | 9,036 | 0.82 |
| Oct 26, 2026 | 9.25 | 9.33 | 9.00 | 9.33 | 9.33 | +2.19% | 11,145 | 1.00 |
| Oct 23, 2026 | 9.23 | 9.38 | 9.05 | 9.13 | 9.13 | +0.11% | 7,208 | 0.65 |
| Oct 22, 2026 | 9.39 | 9.68 | 9.12 | 9.12 | 9.12 | -4.20% | 17,660 | 1.58 |
| Oct 21, 2026 | 9.84 | 9.84 | 9.40 | 9.52 | 9.52 | -1.96% | 4,855 | 0.42 |
| Oct 20, 2026 | 9.37 | 9.71 | 9.27 | 9.71 | 9.71 | +5.77% | 9,250 | 0.77 |
| Oct 19, 2026 | 9.60 | 9.65 | 9.02 | 9.18 | 9.18 | -0.76% | 5,746 | 0.47 |
| Oct 16, 2026 | 10.00 | 10.00 | 9.25 | 9.25 | 9.25 | -5.52% | 13,239 | 1.06 |
| Oct 15, 2026 | 9.61 | 9.79 | 9.40 | 9.79 | 9.79 | +3.05% | 3,963 | 0.30 |
| Oct 14, 2026 | 10.01 | 10.01 | 9.48 | 9.50 | 9.50 | -4.04% | 6,087 | 0.45 |
| Oct 13, 2026 | 10.70 | 10.70 | 9.90 | 9.90 | 9.90 | -7.56% | 37,667 | 2.65 |
| Oct 12, 2026 | 10.50 | 11.10 | 10.34 | 10.71 | 10.71 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 10.50 | 11.10 | 10.34 | 10.71 | 10.71 | +2.78% | 12,241 | 0.84 |
| Oct 08, 2026 | 11.64 | 11.64 | 10.31 | 10.42 | 10.42 | -6.38% | 19,388 | 1.30 |
| Oct 07, 2026 | 10.75 | 11.83 | 10.56 | 11.13 | 11.13 | +3.34% | 10,127 | 0.67 |
| Oct 06, 2026 | 11.74 | 11.75 | 10.72 | 10.77 | 10.77 | -6.35% | 13,165 | 0.80 |
| Oct 05, 2026 | 12.47 | 12.47 | 11.50 | 11.50 | 11.50 | -4.25% | 9,375 | 0.47 |
| Oct 02, 2026 | 12.41 | 12.41 | 12.01 | 12.01 | 12.01 | -0.66% | 25,522 | 1.31 |
| Oct 01, 2026 | 12.02 | 12.50 | 12.02 | 12.09 | 12.09 | 0.00% | 4,400 | 0.22 |
| Sep 30, 2026 | 12.49 | 12.49 | 12.02 | 12.09 | 12.09 | -0.90% | 10,360 | 0.53 |
| Sep 29, 2026 | 12.29 | 12.42 | 12.02 | 12.20 | 12.20 | -2.05% | 14,518 | 0.75 |
| Sep 28, 2026 | 12.35 | 12.64 | 12.35 | 12.46 | 12.46 | -0.36% | 3,047 | 0.16 |
| Sep 25, 2026 | 12.20 | 12.51 | 12.17 | 12.50 | 12.50 | +1.30% | 1,746 | 0.08 |
| Sep 24, 2026 | 12.75 | 12.75 | 11.97 | 12.34 | 12.34 | +1.40% | 9,615 | 0.43 |
| Sep 23, 2026 | 12.50 | 12.50 | 12.01 | 12.17 | 12.17 | -4.02% | 17,458 | 0.78 |
| Sep 22, 2026 | 12.87 | 12.87 | 12.45 | 12.68 | 12.68 | -1.48% | 5,730 | 0.25 |
| Sep 21, 2026 | 13.10 | 13.10 | 12.87 | 12.87 | 12.87 | -1.23% | 12,362 | 0.55 |
| Sep 18, 2026 | 13.48 | 13.49 | 13.03 | 13.03 | 13.03 | -1.81% | 4,805 | 0.21 |
| Sep 17, 2026 | 13.34 | 13.50 | 13.27 | 13.27 | 13.27 | +2.08% | 13,580 | 0.60 |
| Sep 16, 2026 | 13.03 | 13.36 | 13.00 | 13.00 | 13.00 | -0.08% | 10,938 | 0.49 |
| Sep 15, 2026 | 13.13 | 13.15 | 13.01 | 13.01 | 13.01 | -3.70% | 5,886 | 0.26 |
| Sep 14, 2026 | 14.00 | 14.00 | 13.51 | 13.51 | 13.51 | +2.35% | 6,114 | 0.27 |
| Sep 11, 2026 | 13.99 | 14.16 | 13.20 | 13.20 | 13.20 | -5.24% | 7,102 | 0.32 |
| Sep 10, 2026 | 13.95 | 14.34 | 13.56 | 13.93 | 13.93 | +0.58% | 10,503 | 0.47 |
| Sep 09, 2026 | 12.94 | 14.25 | 12.89 | 13.85 | 13.85 | +8.46% | 22,450 | 1.00 |
| Sep 08, 2026 | 12.45 | 13.26 | 12.44 | 12.77 | 12.77 | +2.57% | 31,108 | 1.41 |
| Sep 07, 2026 | 12.35 | 12.62 | 12.35 | 12.45 | 12.45 | 0.00% | 0 | 0.00 |
