tiprankstipranks
Stimcell Energetics (STME)
OTHER OTC:STME
US Market
STME
Stimcell Energetics
RESEARCH TOOLSreports

Stimcell Energetics (STME) Historical Prices

22 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 09, 2026
0.37
0.37
0.35
0.35
0.35
+9.38%
8,912
2.79
Apr 08, 2026
0.32
0.32
0.32
0.32
0.32
+2.89%
10,000
3.29
Apr 07, 2026
0.31
0.31
0.31
0.31
0.31
+3.67%
247
0.08
Apr 06, 2026
0.31
0.31
0.30
0.30
0.30
-10.45%
1,334
0.44
Apr 03, 2026
0.34
0.35
0.34
0.34
0.34
0.00%
0
0.00
Apr 02, 2026
0.34
0.35
0.34
0.34
0.34
0.00%
0
0.00
Apr 01, 2026
0.34
0.35
0.34
0.34
0.34
0.00%
0
0.00
Mar 31, 2026
0.34
0.35
0.34
0.34
0.34
0.00%
0
0.00
Mar 30, 2026
0.34
0.35
0.34
0.34
0.34
0.00%
0
0.00
Mar 27, 2026
0.34
0.35
0.34
0.34
0.34
0.00%
0
0.00
Mar 26, 2026
0.34
0.35
0.34
0.34
0.34
0.00%
0
0.00
Mar 25, 2026
0.34
0.35
0.34
0.34
0.34
+11.67%
12,802
4.37
Mar 24, 2026
0.30
0.30
0.30
0.30
0.30
0.00%
0
0.00
Mar 23, 2026
0.30
0.30
0.30
0.30
0.30
0.00%
0
0.00
Mar 20, 2026
0.30
0.30
0.30
0.30
0.30
0.00%
0
0.00
Mar 19, 2026
0.30
0.30
0.30
0.30
0.30
0.00%
0
0.00
Mar 18, 2026
0.30
0.30
0.30
0.30
0.30
0.00%
0
0.00
Mar 17, 2026
0.30
0.30
0.30
0.30
0.30
0.00%
0
0.00
Mar 16, 2026
0.30
0.30
0.30
0.30
0.30
0.00%
0
0.00
Mar 13, 2026
0.30
0.30
0.30
0.30
0.30
0.00%
0
0.00
Mar 12, 2026
0.30
0.30
0.30
0.30
0.30
0.00%
0
0.00
Mar 11, 2026
0.30
0.30
0.30
0.30
0.30
0.00%
0
0.00
Mar 10, 2026
0.30
0.30
0.30
0.30
0.30
0.00%
0
0.00
Mar 09, 2026
0.30
0.30
0.30
0.30
0.30
+6.76%
654
0.17
Mar 06, 2026
0.28
0.28
0.28
0.28
0.28
0.00%
0
0.00
Mar 05, 2026
0.28
0.28
0.28
0.28
0.28
0.00%
0
0.00
Mar 04, 2026
0.28
0.28
0.28
0.28
0.28
0.00%
0
0.00
Mar 03, 2026
0.28
0.28
0.28
0.28
0.28
-34.65%
421
0.11
Mar 02, 2026
0.35
0.43
0.35
0.43
0.43
0.00%
0
0.00
Feb 27, 2026
0.35
0.43
0.35
0.43
0.43
+17.81%
20,250
5.76
Feb 26, 2026
0.37
0.38
0.35
0.37
0.37
-2.67%
0
0.00
Feb 25, 2026
0.35
0.38
0.35
0.38
0.38
+7.14%
50,222
18.47
Feb 24, 2026
0.35
0.35
0.35
0.35
0.35
0.00%
17,399
7.12
Feb 23, 2026
0.32
0.35
0.32
0.35
0.35
+13.27%
16,320
7.47
Feb 20, 2026
0.35
0.35
0.31
0.31
0.31
-12.96%
22,731
12.47
Feb 19, 2026
0.36
0.36
0.36
0.36
0.36
-4.31%
5,000
2.87
Feb 18, 2026
0.38
0.38
0.37
0.37
0.37
-3.39%
5,966
3.56
Feb 17, 2026
0.38
0.39
0.38
0.38
0.38
-0.78%
0
0.00
Feb 16, 2026
0.39
0.39
0.39
0.39
0.39
0.00%
0
0.00
Feb 13, 2026
0.39
0.39
0.39
0.39
0.39
-6.52%
1,498
0.91
Feb 12, 2026
0.41
0.45
0.38
0.41
0.41
0.00%
0
0.00
Feb 11, 2026
0.41
0.41
0.41
0.41
0.41
-6.12%
167
0.10
Feb 10, 2026
0.38
0.38
0.38
0.38
0.38
-13.83%
367
0.22
Feb 09, 2026
0.44
0.44
0.44
0.44
0.44
0.00%
0
0.00
Feb 06, 2026
0.44
0.44
0.44
0.44
0.44
0.00%
0
0.00
Feb 05, 2026
0.44
0.44
0.44
0.44
0.44
0.00%
0
0.00
Feb 04, 2026
0.44
0.44
0.44
0.44
0.44
0.00%
0
0.00
Feb 03, 2026
0.44
0.44
0.44
0.44
0.44
0.00%
0
0.00
Feb 02, 2026
0.44
0.44
0.44
0.44
0.44
0.00%
0
0.00
Jan 30, 2026
0.44
0.44
0.44
0.44
0.44
0.00%
0
0.00
Rows:
50