-
5 DAY PERFORMANCE
-97.64% -
1 MONTH PERFORMANCE
-98.01% -
3 MONTH PERFORMANCE
-98.99% -
6 MONTH PERFORMANCE
-99.80% -
YEAR-TO-DATE PERFORMANCE
-99.85% -
1 YEAR PERFORMANCE
-99.89%
FSD Pharma Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/10/2024 | $4.01 | $3.82 (-4.74%) | $4.04 | $3.77 | 35,443 | $151.47 M |
| 09/09/2024 | $4.03 | $4.02 (-0.25%) | $4.28 | $3.82 | 101,320 | $159.40 M |
| 09/06/2024 | $4.35 | $4.10 (-5.75%) | $4.35 | $3.78 | 187,956 | |
| 09/05/2024 | $3.79 | $3.95 (4.22%) | $4.25 | $3.75 | 97,263 | |
| 09/04/2024 | $3.64 | $3.81 (4.67%) | $3.97 | $3.62 | 119,400 | |
| 09/03/2024 | $3.98 | $3.63 (-8.79%) | $4.09 | $3.50 | 287,370 | $143.94 M |
| 08/30/2024 | $5.04 | $4.53 (-10.12%) | $5.35 | $4.40 | 1.72 M | $179.62 M |
| 08/29/2024 | $4.76 | $4.94 (3.78%) | $4.99 | $4.50 | 231,451 | |
| 08/28/2024 | $4.39 | $4.87 (10.93%) | $5.20 | $4.39 | 483,549 | |
| 08/27/2024 | $4.25 | $4.40 (3.53%) | $4.53 | $4.25 | 76,640 | $174.47 M |
| 08/26/2024 | $4.25 | $4.34 (2.12%) | $4.40 | $4.10 | 69,630 | $172.09 M |
| 08/23/2024 | $3.98 | $4.21 (5.78%) | $4.42 | $3.95 | 163,703 | |
| 08/22/2024 | $4.05 | $4.16 (2.72%) | $4.25 | $3.75 | 144,844 | |
| 08/21/2024 | $3.70 | $4.15 (12.16%) | $4.26 | $3.65 | 227,380 | $164.56 M |
| 08/20/2024 | $4.02 | $3.78 (-5.97%) | $4.16 | $3.66 | 253,314 | $149.89 M |
| 08/19/2024 | $3.95 | $4.01 (1.52%) | $4.67 | $3.95 | 362,995 | $159.01 M |
| 08/16/2024 | $5.11 | $4.27 (-16.44%) | $5.44 | $3.80 | 3.43 M | $169.32 M |
| 08/15/2024 | $4.90 | $4.27 (-12.86%) | $5.26 | $4.16 | 192,800 | $169.32 M |
| 08/14/2024 | $6.12 | $5.84 (-4.58%) | $6.77 | $5.65 | 343,471 | $231.57 M |
| 08/13/2024 | $7.47 | $6.50 (-12.99%) | $7.85 | $5.52 | 771,533 | $257.74 M |
| 08/12/2024 | $13.62 | $8.44 (-38.03%) | $14.04 | $8.12 | 2.08 M | $334.67 M |
| 08/09/2024 | $12.29 | $13.00 (5.78%) | $23.81 | $9.98 | 1.22 M | $7.93 M |
| 08/08/2024 | $4.87 | $5.89 (20.94%) | $6.14 | $4.68 | 176,287 | $3.59 M |
| 08/07/2024 | $5.59 | $5.08 (-9.12%) | $5.59 | $5.01 | 35,063 | $3.10 M |
| 08/06/2024 | $5.26 | $5.54 (5.32%) | $5.81 | $4.92 | 52,004 | $3.38 M |
| 08/05/2024 | $4.69 | $5.12 (9.17%) | $5.30 | $4.69 | 61,944 | $3.12 M |
| 08/02/2024 | $5.46 | $5.46 (0%) | $5.85 | $5.00 | 167,826 | $3.33 M |
| 08/01/2024 | $7.80 | $6.04 (-22.56%) | $8.32 | $6.02 | 1.33 M | $3.69 M |
| 07/31/2024 | $7.15 | $6.56 (-8.25%) | $7.22 | $6.56 | 46,802 | $4.00 M |
| 07/30/2024 | $8.46 | $7.08 (-16.31%) | $8.77 | $6.50 | 47,061 | $4.32 M |
| 07/29/2024 | $9.10 | $8.29 (-8.9%) | $9.56 | $8.29 | 36,883 | $5.06 M |
| 07/26/2024 | $9.13 | $9.45 (3.5%) | $10.33 | $9.13 | 18,439 | $5.77 M |
| 07/25/2024 | $9.10 | $9.65 (6.04%) | $9.85 | $8.96 | 17,187 | $5.89 M |
| 07/24/2024 | $9.75 | $9.35 (-4.1%) | $9.85 | $9.22 | 11,315 | $5.70 M |
| 07/23/2024 | $9.10 | $9.89 (8.68%) | $10.32 | $8.81 | 26,209 | $6.04 M |
| 07/22/2024 | $9.14 | $8.98 (-1.75%) | $9.14 | $8.77 | 11,695 | $5.48 M |
| 07/19/2024 | $9.74 | $8.99 (-7.7%) | $9.75 | $8.79 | 13,089 | $5.48 M |
| 07/18/2024 | $9.75 | $9.28 (-4.82%) | $10.24 | $9.28 | 51,633 | $5.66 M |
| 07/17/2024 | $9.61 | $9.87 (2.71%) | $10.58 | $9.59 | 25,743 | $6.02 M |
| 07/16/2024 | $9.36 | $9.62 (2.78%) | $9.68 | $9.23 | 9,558 | $5.87 M |
| 07/15/2024 | $9.16 | $9.37 (2.29%) | $9.87 | $9.10 | 18,942 | $5.71 M |
| 07/12/2024 | $9.23 | $9.29 (0.65%) | $9.93 | $9.10 | 28,551 | $5.67 M |
| 07/11/2024 | $9.23 | $9.49 (2.82%) | $9.74 | $9.11 | 9,432 | $5.79 M |
| 07/10/2024 | $9.10 | $9.62 (5.71%) | $9.74 | $8.97 | 6,074 | $5.87 M |
| 07/09/2024 | $9.10 | $9.41 (3.41%) | $9.68 | $9.10 | 12,521 | $5.74 M |
| 07/08/2024 | $9.09 | $9.74 (7.15%) | $9.74 | $8.77 | 14,574 | $5.94 M |
| 07/05/2024 | $9.18 | $9.11 (-0.76%) | $9.68 | $8.74 | 10,419 | $5.56 M |
| 07/03/2024 | $9.67 | $9.24 (-4.45%) | $10.65 | $9.17 | 14,822 | $5.63 M |
| 07/02/2024 | $8.87 | $9.55 (7.67%) | $9.91 | $8.45 | 34,178 | $5.83 M |
| 07/01/2024 | $10.32 | $8.90 (-13.76%) | $10.40 | $8.57 | 64,335 | $5.43 M |