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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volume
2012-12-31$1.35$1.355,700
2012-12-28$1.33$1.3316,500
2012-12-27$1.41$1.418,200
2012-12-26$1.40$1.4015,900
2012-12-24$1.43$1.436,300
2012-12-21$1.35$1.3510,200
2012-12-20$1.43$1.435,200
2012-12-19$1.38$1.381,200
2012-12-18$1.39$1.3927,200
2012-12-17$1.37$1.370
2012-12-14$1.37$1.3724,400
2012-12-13$1.37$1.373,400
2012-12-12$1.35$1.352,300
2012-12-11$1.33$1.3319,300
2012-12-10$1.36$1.361,400
2012-12-07$1.40$1.402,000
2012-12-06$1.35$1.359,400
2012-12-05$1.43$1.437,200
2012-12-04$1.40$1.4023,800
2012-12-03$1.37$1.370
2012-11-30$1.37$1.376,900
2012-11-29$1.32$1.3298,700
2012-11-28$1.37$1.3749,600
2012-11-27$1.34$1.343,100
2012-11-26$1.26$1.261,300
2012-11-23$1.32$1.3248,600
2012-11-21$1.34$1.3410,300
2012-11-20$1.43$1.43800
2012-11-19$1.32$1.32100
2012-11-16$1.39$1.391,500
2012-11-15$1.33$1.33200
2012-11-14$1.38$1.380
2012-11-13$1.38$1.383,500
2012-11-12$1.34$1.343,900
2012-11-09$1.33$1.3312,000
2012-11-08$1.32$1.3230,000
2012-11-07$1.44$1.440
2012-11-06$1.44$1.441,200
2012-11-05$1.44$1.440
2012-11-02$1.44$1.4420,200
2012-11-01$1.39$1.390
2012-10-31$1.39$1.394,100
2012-10-26$1.36$1.3612,200
2012-10-25$1.33$1.331,200
2012-10-24$1.36$1.361,300
2012-10-23$1.32$1.3212,000
2012-10-22$1.31$1.310
2012-10-19$1.31$1.3187,600
2012-10-18$1.38$1.382,100
2012-10-17$1.37$1.37123,900
2012-10-16$1.34$1.340
2012-10-15$1.34$1.343,400
2012-10-12$1.38$1.385,900
2012-10-11$1.43$1.438,200
2012-10-10$1.44$1.447,300
2012-10-09$1.40$1.40419,200
2012-10-08$1.25$1.25200
2012-10-05$1.22$1.221,500
2012-10-04$1.25$1.2526,400
2012-10-03$1.27$1.2738,400
2012-10-02$1.42$1.420
2012-10-01$1.42$1.42100
2012-09-28$1.44$1.44100
2012-09-27$1.36$1.3612,500
2012-09-26$1.36$1.36500
2012-09-25$1.31$1.317,000
2012-09-24$1.32$1.323,200
2012-09-21$1.40$1.4015,000
2012-09-20$1.32$1.3224,700
2012-09-19$1.34$1.347,600
2012-09-18$1.31$1.312,100
2012-09-17$1.33$1.333,600
2012-09-14$1.40$1.4076,600
2012-09-13$1.21$1.218,300
2012-09-12$1.25$1.259,300
2012-09-11$1.23$1.23400
2012-09-10$1.23$1.235,100
2012-09-07$1.25$1.2511,900
2012-09-06$1.27$1.275,100
2012-09-05$1.27$1.272,500
2012-09-04$1.26$1.26600
2012-08-31$1.26$1.261,200
2012-08-30$1.32$1.324,800
2012-08-29$1.33$1.332,300
2012-08-28$1.31$1.31100
2012-08-27$1.31$1.310
2012-08-24$1.31$1.31200
2012-08-23$1.31$1.311,900
2012-08-22$1.31$1.311,000
2012-08-21$1.29$1.29135,700
2012-08-20$1.33$1.3320,600
2012-08-17$1.29$1.295,800
2012-08-16$1.27$1.271,200
2012-08-15$1.33$1.331,000
2012-08-14$1.30$1.307,300
2012-08-13$1.36$1.36100
2012-08-10$1.33$1.332,400
2012-08-09$1.30$1.3038,800
2012-08-08$1.33$1.330
2012-08-07$1.33$1.330
2012-08-06$1.33$1.335,900
2012-08-03$1.26$1.2653,600
2012-08-02$1.26$1.2655,700
2012-08-01$1.27$1.274,200
2012-07-31$1.27$1.274,000
2012-07-30$1.26$1.26200
2012-07-27$1.26$1.26200
2012-07-26$1.28$1.2810,200
2012-07-25$1.32$1.327,700
2012-07-24$1.30$1.300
2012-07-23$1.30$1.30100
2012-07-20$1.30$1.307,200
2012-07-19$1.27$1.2745,800
2012-07-18$1.29$1.29900
2012-07-17$1.32$1.3211,000
2012-07-16$1.35$1.3517,000
2012-07-13$1.30$1.3016,100
2012-07-12$1.30$1.3019,000
2012-07-11$1.33$1.3317,800
2012-07-10$1.23$1.233,800
2012-07-09$1.22$1.22300
2012-07-06$1.15$1.1521,400
2012-07-05$1.24$1.2411,200
2012-07-03$1.25$1.256,300
2012-07-02$1.15$1.152,400
2012-06-29$1.23$1.232,400
2012-06-28$1.23$1.231,000
2012-06-27$1.20$1.203,400
2012-06-26$1.24$1.242,500
2012-06-25$1.21$1.212,500
2012-06-22$1.18$1.18123,100
2012-06-21$1.23$1.233,000
2012-06-20$1.25$1.252,700
2012-06-19$1.25$1.25200
2012-06-18$1.24$1.241,200
2012-06-15$1.24$1.247,300
2012-06-14$1.21$1.218,600
2012-06-13$1.18$1.182,500
2012-06-12$1.20$1.20100
2012-06-11$1.18$1.188,300
2012-06-08$1.18$1.1814,000
2012-06-07$1.20$1.205,200
2012-06-06$1.20$1.203,300
2012-06-05$1.20$1.205,300
2012-06-04$1.24$1.2431,600
2012-06-01$1.18$1.183,100
2012-05-31$1.26$1.268,000
2012-05-30$1.20$1.202,700
2012-05-29$1.24$1.241,500
2012-05-25$1.24$1.247,200
2012-05-24$1.25$1.252,100
2012-05-23$1.25$1.2516,000
2012-05-22$1.25$1.2522,000
2012-05-21$1.25$1.2536,300
2012-05-18$1.24$1.2436,600
2012-05-17$1.21$1.2126,700
2012-05-16$1.20$1.20119,000
2012-05-15$1.25$1.255,500
2012-05-14$1.22$1.2229,600
2012-05-11$1.25$1.2537,600
2012-05-10$1.17$1.1743,000
2012-05-09$1.15$1.1581,000
2012-05-08$1.20$1.2072,500
2012-05-07$1.10$1.1065,000
2012-05-04$1.10$1.1073,600
2012-05-03$1.10$1.10101,700
2012-05-02$1.10$1.10288,400
2012-05-01$1.10$1.1012,000
2012-04-30$1.10$1.1084,000
2012-04-27$1.10$1.109,900
2012-04-26$1.10$1.1058,000
2012-04-25$1.09$1.0992,400
2012-04-24$1.05$1.0513,700
2012-04-23$1.06$1.060
2012-04-20$1.06$1.06100
2012-04-19$1.04$1.046,300
2012-04-18$1.02$1.022,000
2012-04-17$1.01$1.019,500
2012-04-16$1.03$1.0311,200
2012-04-13$1.01$1.0143,200
2012-04-12$0.97$0.9731,700
2012-04-11$1.04$1.049,900
2012-04-10$1.05$1.052,800
2012-04-09$1.08$1.082,800
2012-04-05$1.08$1.084,700
2012-04-04$1.06$1.063,300
2012-04-03$1.07$1.070
2012-04-02$1.07$1.0718,100
2012-03-30$1.07$1.07444,600
2012-03-29$0.99$0.9949,500
2012-03-28$1.00$1.0023,800
2012-03-27$1.02$1.0235,600
2012-03-26$0.99$0.997,600
2012-03-23$1.07$1.0711,700
2012-03-22$0.98$0.9830,300
2012-03-21$1.02$1.0218,700
2012-03-20$1.08$1.0832,600
2012-03-19$1.08$1.081,900
2012-03-16$1.10$1.1029,600
2012-03-15$1.10$1.100
2012-03-14$1.10$1.1018,000
2012-03-13$1.10$1.106,200
2012-03-12$1.09$1.0920,700
2012-03-09$1.10$1.103,600
2012-03-08$1.08$1.0810,600
2012-03-07$1.08$1.085,300
2012-03-06$1.09$1.0929,600
2012-03-05$1.14$1.1420,300
2012-03-02$1.10$1.1020,100
2012-03-01$1.10$1.1023,600
2012-02-29$1.11$1.115,700
2012-02-28$1.12$1.1244,300
2012-02-27$1.14$1.1422,100
2012-02-24$1.14$1.1464,700
2012-02-23$1.15$1.1556,900
2012-02-22$1.18$1.1816,200
2012-02-21$1.22$1.228,600
2012-02-17$1.24$1.240
2012-02-16$1.24$1.247,900
2012-02-15$1.24$1.240
2012-02-14$1.24$1.245,100
2012-02-13$1.24$1.24700
2012-02-10$1.24$1.2413,800
2012-02-09$1.24$1.2446,800
2012-02-08$1.25$1.256,600
2012-02-07$1.28$1.2859,800
2012-02-06$1.31$1.3116,100
2012-02-03$1.25$1.2565,700
2012-02-02$1.25$1.2514,500
2012-02-01$1.25$1.252,300
2012-01-31$1.24$1.245,300
2012-01-30$1.27$1.27800
2012-01-27$1.29$1.2912,600
2012-01-26$1.27$1.270
2012-01-25$1.27$1.278,800
2012-01-24$1.29$1.2916,000
2012-01-23$1.30$1.3039,600
2012-01-20$1.25$1.252,800
2012-01-19$1.25$1.2528,000
2012-01-18$1.25$1.25400
2012-01-17$1.25$1.250
2012-01-13$1.25$1.25100
2012-01-12$1.21$1.21200
2012-01-11$1.24$1.241,000
2012-01-10$1.25$1.250
2012-01-09$1.25$1.25500
2012-01-06$1.25$1.253,500
2012-01-05$1.25$1.257,800
2012-01-04$1.25$1.252,700
2012-01-03$1.19$1.193,400