OTC:NSTM | Historical Stock Price | NovelStem International Corp.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1993-11-12 to 2026-08-27
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.01$0.05$0.22$1.03$4.88$23.231993-11-122026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volume
2004-12-31$4.85$4.8592,800
2004-12-30$4.71$4.7183,900
2004-12-29$4.94$4.9433,600
2004-12-28$4.90$4.9081,700
2004-12-27$4.95$4.9545,400
2004-12-23$4.85$4.85335,700
2004-12-22$4.90$4.90357,700
2004-12-21$4.65$4.6590,700
2004-12-20$4.71$4.71161,800
2004-12-17$4.65$4.65118,500
2004-12-16$4.47$4.4782,500
2004-12-15$4.50$4.5051,400
2004-12-14$4.53$4.5327,200
2004-12-13$4.50$4.5021,400
2004-12-10$4.48$4.4840,300
2004-12-09$4.55$4.5559,600
2004-12-08$4.52$4.52192,700
2004-12-07$4.47$4.4787,100
2004-12-06$4.43$4.43148,000
2004-12-03$4.47$4.4729,400
2004-12-02$4.37$4.3763,100
2004-12-01$4.47$4.4741,000
2004-11-30$4.49$4.49217,800
2004-11-29$4.48$4.48137,800
2004-11-26$4.58$4.5891,700
2004-11-24$4.50$4.50179,300
2004-11-23$4.35$4.35171,000
2004-11-22$4.34$4.3440,500
2004-11-19$4.45$4.45152,300
2004-11-18$4.30$4.3064,500
2004-11-17$4.31$4.31394,400
2004-11-16$4.30$4.301,436,400
2004-11-15$3.85$3.8577,100
2004-11-12$3.88$3.8877,700
2004-11-11$3.75$3.7590,000
2004-11-10$3.69$3.694,200
2004-11-09$3.66$3.6628,300
2004-11-08$3.85$3.8570,200
2004-11-05$3.85$3.85174,400
2004-11-04$3.67$3.6724,600
2004-11-03$3.69$3.6951,800
2004-11-02$3.58$3.5886,700
2004-11-01$3.64$3.64168,300
2004-10-29$3.61$3.61478,600
2004-10-28$3.30$3.30200,300
2004-10-27$3.38$3.38242,700
2004-10-26$3.36$3.3668,900
2004-10-25$3.29$3.29126,400
2004-10-22$3.28$3.2868,800
2004-10-21$3.31$3.3167,800
2004-10-20$3.41$3.41212,000
2004-10-19$3.45$3.45436,000
2004-10-18$3.33$3.334,100
2004-10-15$3.25$3.2564,700
2004-10-14$3.34$3.3420,100
2004-10-13$3.32$3.3239,200
2004-10-12$3.27$3.2731,500
2004-10-11$3.37$3.379,000
2004-10-08$3.34$3.3438,300
2004-10-07$3.36$3.3667,100
2004-10-06$3.38$3.38144,600
2004-10-05$3.20$3.20635,800
2004-10-04$3.20$3.20407,400
2004-10-01$3.27$3.27636,900
2004-09-30$3.43$3.4333,900
2004-09-29$3.20$3.2019,100
2004-09-28$3.20$3.2067,300
2004-09-27$3.19$3.1944,400
2004-09-24$3.20$3.20108,100
2004-09-23$3.26$3.2666,300
2004-09-22$3.25$3.2533,100
2004-09-21$3.32$3.3224,100
2004-09-20$3.48$3.4881,300
2004-09-17$3.35$3.3543,500
2004-09-16$3.25$3.258,400
2004-09-15$3.21$3.2141,300
2004-09-14$3.19$3.19150,700
2004-09-13$3.21$3.2174,100
2004-09-10$3.21$3.2195,500
2004-09-09$3.24$3.2447,000
2004-09-08$3.25$3.2555,300
2004-09-07$3.25$3.2538,500
2004-09-03$3.24$3.2468,300
2004-09-02$3.28$3.2824,200
2004-09-01$3.30$3.3034,800
2004-08-31$3.29$3.29112,200
2004-08-30$3.16$3.1618,000
2004-08-27$3.29$3.2977,100
2004-08-26$3.19$3.19139,600
2004-08-25$3.17$3.1722,400
2004-08-24$3.20$3.2045,800
2004-08-23$3.25$3.2555,200
2004-08-20$3.23$3.2356,600
2004-08-19$3.25$3.25156,400
2004-08-18$3.27$3.2716,900
2004-08-17$3.30$3.30109,900
2004-08-16$3.40$3.4032,200
2004-08-13$3.50$3.5019,900
2004-08-12$3.50$3.5044,700
2004-08-11$3.51$3.5143,300
2004-08-10$3.53$3.5325,800
2004-08-09$3.51$3.5170,100
2004-08-06$3.48$3.4846,800
2004-08-05$3.55$3.55129,200
2004-08-04$3.53$3.53106,300
2004-08-03$3.59$3.5929,000
2004-08-02$3.74$3.74318,700
2004-07-30$3.49$3.4935,200
2004-07-29$3.29$3.2994,100
2004-07-28$3.17$3.1775,500
2004-07-27$3.20$3.20114,400
2004-07-26$3.33$3.3333,800
2004-07-23$3.37$3.3741,800
2004-07-22$3.45$3.45637,700
2004-07-21$3.49$3.4966,200
2004-07-20$3.58$3.5856,800
2004-07-19$3.47$3.4784,000
2004-07-16$3.56$3.5627,900
2004-07-15$3.57$3.5762,100
2004-07-14$3.55$3.5543,500
2004-07-13$3.54$3.54806,300
2004-07-12$3.53$3.5330,600
2004-07-09$3.60$3.6055,900
2004-07-08$3.59$3.59116,900
2004-07-07$3.59$3.5998,100
2004-07-06$3.56$3.5638,000
2004-07-02$3.57$3.5747,000
2004-07-01$3.55$3.5545,500
2004-06-30$3.65$3.65137,100
2004-06-29$3.48$3.4832,200
2004-06-28$3.44$3.4444,800
2004-06-25$3.64$3.6472,500
2004-06-24$3.55$3.55110,400
2004-06-23$3.42$3.4290,500
2004-06-22$3.30$3.3014,400
2004-06-21$3.35$3.3555,800
2004-06-18$3.54$3.5429,900
2004-06-17$3.25$3.255,200
2004-06-16$3.34$3.345,800
2004-06-15$3.40$3.4012,800
2004-06-14$3.40$3.40132,200
2004-06-10$3.35$3.35204,700
2004-06-09$3.49$3.49128,900
2004-06-08$3.24$3.2421,900
2004-06-07$3.25$3.2584,000
2004-06-04$3.20$3.2029,100
2004-06-03$3.23$3.2341,500
2004-06-02$3.19$3.1995,100
2004-06-01$3.13$3.1362,400
2004-05-28$3.26$3.2666,500
2004-05-27$3.12$3.1275,000
2004-05-26$3.15$3.15136,800
2004-05-25$3.39$3.3947,200
2004-05-24$3.40$3.40106,100
2004-05-21$3.44$3.44142,400
2004-05-20$3.59$3.5936,800
2004-05-19$3.75$3.7530,900
2004-05-18$3.63$3.6334,400
2004-05-17$3.56$3.5632,600
2004-05-14$3.66$3.6634,600
2004-05-13$3.63$3.634,400
2004-05-12$3.71$3.7144,100
2004-05-11$3.68$3.68136,100
2004-05-10$3.60$3.60808,600
2004-05-07$3.78$3.78194,500
2004-05-06$3.80$3.8066,600
2004-05-05$3.79$3.7925,700
2004-05-04$3.89$3.8983,500
2004-05-03$3.80$3.8078,200
2004-04-30$3.74$3.7421,400
2004-04-29$3.71$3.71102,500
2004-04-28$3.85$3.85126,500
2004-04-27$4.00$4.00478,400
2004-04-26$3.98$3.98180,100
2004-04-23$3.87$3.8748,500
2004-04-22$3.84$3.84696,000
2004-04-21$3.72$3.72197,300
2004-04-20$3.61$3.6166,000
2004-04-19$3.48$3.4895,500
2004-04-16$3.49$3.4977,000
2004-04-15$3.65$3.65216,700
2004-04-14$3.68$3.68182,500
2004-04-13$3.68$3.6843,600
2004-04-12$3.72$3.7262,700
2004-04-08$3.52$3.5292,800
2004-04-07$3.68$3.6858,900
2004-04-06$3.70$3.70140,500
2004-04-05$3.83$3.83110,100
2004-04-02$3.83$3.83150,900
2004-04-01$3.78$3.78360,300
2004-03-31$3.58$3.58219,400
2004-03-30$3.53$3.53126,300
2004-03-29$3.50$3.5064,500
2004-03-26$3.42$3.4244,200
2004-03-25$3.26$3.2621,900
2004-03-24$3.35$3.3552,800
2004-03-23$3.25$3.2536,500
2004-03-22$3.28$3.2826,900
2004-03-19$3.23$3.232,400
2004-03-18$3.26$3.2637,000
2004-03-17$3.20$3.2011,300
2004-03-16$3.18$3.1816,600
2004-03-15$3.17$3.1739,000
2004-03-12$3.23$3.2320,500
2004-03-11$3.17$3.1721,500
2004-03-10$3.21$3.2145,000
2004-03-09$3.21$3.2129,500
2004-03-08$3.30$3.3056,800
2004-03-05$3.19$3.1940,500
2004-03-04$3.19$3.1945,000
2004-03-03$3.05$3.05116,300
2004-03-02$3.00$3.00164,100
2004-03-01$2.99$2.99220,900
2004-02-27$3.05$3.05388,400
2004-02-26$3.00$3.0073,300
2004-02-25$3.04$3.0461,800
2004-02-24$2.97$2.9732,500
2004-02-23$2.99$2.9972,000
2004-02-20$2.98$2.98145,700
2004-02-19$3.09$3.09139,500
2004-02-18$3.25$3.25237,200
2004-02-17$3.21$3.21206,800
2004-02-13$3.21$3.21181,600
2004-02-12$3.14$3.14280,100
2004-02-11$3.40$3.40414,000
2004-02-10$3.19$3.19205,400
2004-02-09$2.90$2.90151,700
2004-02-06$2.80$2.8071,700
2004-02-05$2.76$2.7641,700
2004-02-04$2.80$2.8076,000
2004-02-03$2.86$2.8638,500
2004-02-02$2.81$2.8150,000
2004-01-30$2.87$2.8786,800
2004-01-29$2.78$2.7862,400
2004-01-28$2.65$2.65160,300
2004-01-27$2.69$2.69101,100
2004-01-26$2.85$2.85173,600
2004-01-23$3.00$3.0097,700
2004-01-22$3.03$3.03118,800
2004-01-21$3.08$3.08145,000
2004-01-20$3.05$3.05179,200
2004-01-16$3.05$3.0568,300
2004-01-15$3.01$3.0148,900
2004-01-14$3.00$3.0046,500
2004-01-13$3.00$3.0067,500
2004-01-12$3.00$3.0082,900
2004-01-09$3.00$3.0089,000
2004-01-08$3.01$3.01230,200
2004-01-07$2.87$2.87137,400
2004-01-06$2.68$2.68104,200
2004-01-05$2.56$2.5647,600
2004-01-02$2.55$2.5538,900