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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volume
2020-12-31$0.20$0.514,200
2020-12-30$0.16$0.4153,200
2020-12-29$0.20$0.51154,000
2020-12-28$0.18$0.4619,000
2020-12-24$0.16$0.411,700
2020-12-23$0.16$0.41268,800
2020-12-22$0.14$0.36110,200
2020-12-21$0.14$0.3621,000
2020-12-18$0.18$0.46200
2020-12-17$0.18$0.4679,800
2020-12-16$0.18$0.46190,200
2020-12-15$0.16$0.41128,400
2020-12-14$0.18$0.4652,000
2020-12-11$0.18$0.4624,300
2020-12-10$0.16$0.41305,400
2020-12-09$0.16$0.4112,500
2020-12-08$0.17$0.4331,400
2020-12-07$0.15$0.3870,300
2020-12-04$0.14$0.361,200
2020-12-03$0.14$0.3625,500
2020-12-02$0.13$0.33347,700
2020-12-01$0.10$0.26193,900
2020-11-30$0.07$0.180
2020-11-27$0.07$0.180
2020-11-25$0.07$0.18200
2020-11-24$0.10$0.2635,400
2020-11-23$0.12$0.312,600
2020-11-20$0.06$0.150
2020-11-19$0.06$0.150
2020-11-18$0.06$0.150
2020-11-17$0.06$0.150
2020-11-16$0.06$0.150
2020-11-13$0.06$0.150
2020-11-12$0.06$0.159,400
2020-11-11$0.07$0.180
2020-11-10$0.07$0.180
2020-11-09$0.07$0.181,500
2020-11-06$0.07$0.180
2020-11-05$0.07$0.180
2020-11-04$0.07$0.180
2020-11-03$0.07$0.188,000
2020-11-02$0.07$0.180
2020-10-30$0.07$0.180
2020-10-29$0.07$0.180
2020-10-28$0.07$0.180
2020-10-27$0.07$0.1816,000
2020-10-26$0.07$0.180
2020-10-23$0.07$0.180
2020-10-22$0.07$0.185,000
2020-10-21$0.06$0.1510,000
2020-10-20$0.06$0.151,500
2020-10-19$0.07$0.185,000
2020-10-16$0.07$0.183,000
2020-10-15$0.06$0.1510,000
2020-10-14$0.07$0.180
2020-10-13$0.07$0.180
2020-10-12$0.07$0.18100
2020-10-09$0.07$0.18226,500
2020-10-08$0.08$0.20161,500
2020-10-07$0.05$0.1320,200
2020-10-06$0.07$0.180
2020-10-05$0.07$0.180
2020-10-02$0.07$0.180
2020-10-01$0.07$0.180
2020-09-30$0.07$0.180
2020-09-29$0.07$0.180
2020-09-28$0.07$0.185,000
2020-09-25$0.07$0.180
2020-09-24$0.07$0.1845,900
2020-09-23$0.06$0.1530,000
2020-09-22$0.07$0.1810,300
2020-09-21$0.06$0.150
2020-09-18$0.06$0.1540,000
2020-09-17$0.07$0.180
2020-09-16$0.07$0.1810,000
2020-09-15$0.06$0.1564,200
2020-09-14$0.06$0.150
2020-09-11$0.06$0.150
2020-09-10$0.06$0.1513,000
2020-09-09$0.06$0.150
2020-09-08$0.06$0.150
2020-09-04$0.06$0.155,000
2020-09-03$0.07$0.180
2020-09-02$0.07$0.180
2020-09-01$0.07$0.180
2020-08-31$0.07$0.180
2020-08-28$0.07$0.180
2020-08-27$0.07$0.180
2020-08-26$0.07$0.180
2020-08-25$0.07$0.181,000
2020-08-24$0.06$0.150
2020-08-21$0.06$0.152,000
2020-08-20$0.07$0.180
2020-08-19$0.07$0.1895,000
2020-08-18$0.07$0.18200
2020-08-17$0.07$0.18101,000
2020-08-14$0.07$0.18301,000
2020-08-13$0.07$0.180
2020-08-12$0.07$0.180
2020-08-11$0.07$0.180
2020-08-10$0.07$0.180
2020-08-07$0.07$0.180
2020-08-06$0.07$0.180
2020-08-05$0.07$0.180
2020-08-04$0.07$0.1821,500
2020-08-03$0.07$0.180
2020-07-31$0.07$0.180
2020-07-30$0.07$0.180
2020-07-29$0.07$0.184,500
2020-07-28$0.07$0.180
2020-07-27$0.07$0.180
2020-07-24$0.07$0.180
2020-07-23$0.07$0.180
2020-07-22$0.07$0.180
2020-07-21$0.07$0.180
2020-07-20$0.07$0.1810,000
2020-07-17$0.07$0.18125,300
2020-07-16$0.07$0.180
2020-07-15$0.07$0.185,100
2020-07-14$0.08$0.201,000
2020-07-13$0.08$0.200
2020-07-10$0.08$0.200
2020-07-09$0.08$0.201,000
2020-07-08$0.07$0.182,000
2020-07-07$0.08$0.207,500
2020-07-06$0.09$0.23220,000
2020-07-02$0.08$0.200
2020-07-01$0.08$0.20311,000
2020-06-30$0.08$0.20605,500
2020-06-29$0.07$0.1823,000
2020-06-26$0.08$0.200
2020-06-25$0.08$0.209,000
2020-06-24$0.08$0.200
2020-06-23$0.08$0.200
2020-06-22$0.08$0.20140,000
2020-06-19$0.07$0.180
2020-06-18$0.07$0.180
2020-06-17$0.07$0.180
2020-06-16$0.07$0.18200
2020-06-15$0.08$0.2010,000
2020-06-12$0.08$0.201,500
2020-06-11$0.08$0.200
2020-06-10$0.08$0.205,000
2020-06-09$0.07$0.187,000
2020-06-08$0.08$0.2055,000
2020-06-05$0.08$0.200
2020-06-04$0.08$0.200
2020-06-03$0.08$0.2019,300
2020-06-02$0.08$0.2080,000
2020-06-01$0.08$0.200
2020-05-29$0.08$0.200
2020-05-28$0.08$0.2016,500
2020-05-27$0.08$0.200
2020-05-26$0.08$0.200
2020-05-22$0.08$0.200
2020-05-21$0.08$0.200
2020-05-20$0.08$0.200
2020-05-19$0.08$0.2015,000
2020-05-18$0.08$0.2012,000
2020-05-15$0.07$0.180
2020-05-14$0.07$0.180
2020-05-13$0.07$0.1823,800
2020-05-12$0.07$0.188,000
2020-05-11$0.08$0.2074,900
2020-05-08$0.09$0.230
2020-05-07$0.09$0.2370,000
2020-05-06$0.08$0.200
2020-05-05$0.08$0.200
2020-05-04$0.08$0.2010,000
2020-05-01$0.09$0.230
2020-04-30$0.09$0.2316,300
2020-04-29$0.09$0.2311,000
2020-04-28$0.08$0.200
2020-04-27$0.08$0.2010,000
2020-04-24$0.09$0.2312,000
2020-04-23$0.09$0.230
2020-04-22$0.09$0.231,000
2020-04-21$0.09$0.2375,900
2020-04-20$0.08$0.200
2020-04-17$0.08$0.200
2020-04-16$0.08$0.200
2020-04-15$0.08$0.20500
2020-04-14$0.10$0.260
2020-04-13$0.10$0.260
2020-04-09$0.10$0.260
2020-04-08$0.10$0.260
2020-04-07$0.10$0.260
2020-04-06$0.10$0.261,500
2020-04-03$0.10$0.260
2020-04-02$0.10$0.260
2020-04-01$0.10$0.260
2020-03-31$0.10$0.260
2020-03-30$0.10$0.260
2020-03-27$0.10$0.260
2020-03-26$0.10$0.260
2020-03-25$0.10$0.260
2020-03-24$0.10$0.260
2020-03-23$0.10$0.2610,000
2020-03-20$0.08$0.203,000
2020-03-19$0.08$0.20200
2020-03-18$0.08$0.200
2020-03-17$0.08$0.200
2020-03-16$0.08$0.205,000
2020-03-13$0.08$0.200
2020-03-12$0.08$0.20100
2020-03-11$0.13$0.331,000
2020-03-10$0.09$0.230
2020-03-09$0.09$0.23200
2020-03-06$0.09$0.231,100
2020-03-05$0.12$0.31400
2020-03-04$0.12$0.310
2020-03-03$0.12$0.310
2020-03-02$0.12$0.31800
2020-02-28$0.12$0.310
2020-02-27$0.12$0.310
2020-02-26$0.12$0.310
2020-02-25$0.12$0.310
2020-02-24$0.12$0.310
2020-02-21$0.12$0.31300
2020-02-20$0.12$0.310
2020-02-19$0.12$0.311,500
2020-02-18$0.12$0.312,600
2020-02-14$0.10$0.260
2020-02-13$0.10$0.260
2020-02-12$0.10$0.260
2020-02-11$0.10$0.260
2020-02-10$0.10$0.260
2020-02-07$0.10$0.260
2020-02-06$0.10$0.260
2020-02-05$0.10$0.260
2020-02-04$0.10$0.260
2020-02-03$0.10$0.260
2020-01-31$0.10$0.260
2020-01-30$0.10$0.260
2020-01-29$0.10$0.260
2020-01-28$0.10$0.260
2020-01-27$0.10$0.2617,800
2020-01-24$0.10$0.26200
2020-01-23$0.09$0.230
2020-01-22$0.09$0.230
2020-01-21$0.09$0.230
2020-01-17$0.09$0.230
2020-01-16$0.09$0.230
2020-01-15$0.09$0.230
2020-01-14$0.09$0.230
2020-01-13$0.09$0.23800
2020-01-10$0.10$0.26125,000
2020-01-09$0.10$0.260
2020-01-08$0.10$0.2612,300
2020-01-07$0.08$0.2025,000
2020-01-06$0.08$0.200
2020-01-03$0.08$0.200
2020-01-02$0.08$0.201,200