Skip to main content
Humanoid Global Holdings Corp. (CSE:ROBO)
Canada flag Canada · Delayed Price · Currency is CAD
1.250
-0.040 (-3.10%)
At close: Dec 5, 2025

Humanoid Global Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.281.281.221.251.25-3.10%176,105
Dec 4, 20251.241.291.191.291.294.03%324,130
Dec 3, 20251.231.271.231.241.241.64%365,352
Dec 2, 20251.121.221.121.221.228.93%253,652
Dec 1, 20251.161.161.001.121.12-5.08%126,247
Nov 28, 20251.211.211.141.181.182.61%803,985
Nov 27, 20251.151.161.121.151.156.48%867,967
Nov 26, 20251.051.111.031.081.086.93%455,370
Nov 25, 20250.961.030.951.011.015.21%279,971
Nov 24, 20251.041.040.930.960.96-3.03%525,740
Nov 21, 20251.041.080.940.990.99-2.94%479,133
Nov 20, 20251.141.150.971.021.028.51%778,087
Nov 19, 20251.021.050.930.940.9417.50%645,642
Nov 18, 20250.991.020.790.800.80-31.62%388,287
Nov 17, 20251.361.411.041.171.17-24.52%408,421
Nov 14, 20251.541.621.351.551.55-15.30%178,703
Nov 13, 20252.242.291.331.831.83-20.09%772,755
Nov 12, 20252.272.292.082.292.291.78%524,344
Nov 11, 20252.242.252.162.252.251.81%684,919
Nov 10, 20252.122.222.122.212.214.25%607,578
Nov 7, 20252.052.162.002.122.12-2.30%119,406
Nov 6, 20252.162.201.802.172.170.93%513,534
Nov 5, 20251.922.151.882.152.1511.40%644,170
Nov 4, 20251.701.981.671.931.93-9.39%400,354
Nov 3, 20251.822.141.702.132.1329.09%2,586,258
Oct 31, 20251.521.651.501.651.6511.49%2,413,703
Oct 30, 20251.411.481.411.481.4811.28%1,442,472
Oct 29, 20251.391.411.331.331.33-4.32%365,367
Oct 28, 20251.341.391.291.391.391.46%544,379
Oct 27, 20251.321.371.321.371.374.58%1,722,872
Oct 24, 20251.301.311.301.311.311.55%563,818
Oct 23, 20251.261.291.261.291.293.20%664,485
Oct 22, 20251.241.251.221.251.250.81%238,099
Oct 21, 20251.221.241.201.241.242.48%818,044
Oct 20, 20251.151.211.141.211.212.54%375,050
Oct 17, 20251.121.191.111.181.18-4.07%292,823
Oct 16, 20251.231.231.071.231.230.82%498,285
Oct 15, 20251.171.221.161.221.226.09%1,234,268
Oct 14, 20251.111.151.011.151.1516.16%1,921,444
Oct 10, 20250.950.990.920.990.994.21%873,827
Oct 9, 20250.920.950.850.950.953.26%905,001
Oct 8, 20250.900.920.890.920.923.37%1,121,344
Oct 7, 20250.880.890.870.890.892.30%580,534
Oct 6, 20250.850.870.830.870.877.41%1,704,587
Oct 3, 20250.820.820.770.810.81-1.22%275,540
Oct 2, 20250.810.820.790.820.823.80%849,762
Oct 1, 20250.790.800.780.790.792.60%592,207
Sep 30, 20250.750.770.740.770.776.94%778,977
Sep 29, 20250.720.720.710.720.721.41%197,061
Sep 26, 20250.690.710.690.710.712.90%201,296
Sep 25, 20250.690.690.670.690.691.47%47,451
Sep 24, 20250.680.680.670.680.681.49%74,541
Sep 23, 20250.660.670.660.670.671.52%57,842
Sep 22, 20250.660.660.660.660.663.13%91,581
Sep 19, 20250.640.640.640.640.641.59%5,234
Sep 18, 20250.640.640.630.630.63-1.56%5,888
Sep 17, 20250.620.640.620.640.643.23%14,000
Sep 16, 20250.610.620.600.620.621.64%35,116
Sep 15, 20250.610.610.610.610.611.67%543
Sep 12, 20250.600.600.600.600.60-500
Sep 11, 20250.610.610.600.600.60-1.64%7,373
Sep 10, 20250.620.620.610.610.613.39%5,500
Sep 9, 20250.600.660.590.590.59-1.67%286,512
Sep 8, 20250.630.630.600.600.60-4.76%156,724
Sep 5, 20250.620.630.600.630.631.61%33,903
Sep 4, 20250.630.630.620.620.62-4.62%11,414
Sep 3, 20250.680.680.650.650.65-4.41%60,033
Sep 2, 20250.650.680.630.680.681.49%59,688
Aug 29, 20250.640.670.620.670.671.52%59,017
Aug 28, 20250.580.660.560.660.6611.86%70,700
Aug 27, 20250.600.600.580.590.59-1.67%32,566
Aug 26, 20250.600.600.590.600.60-63,500
Aug 25, 20250.610.610.590.600.60-74,330
Aug 22, 20250.610.630.600.600.60-1.64%36,515
Aug 21, 20250.620.650.600.610.61-3.17%14,587
Aug 20, 20250.650.650.600.630.63-1.56%11,726
Aug 19, 20250.620.640.610.640.641.59%13,000
Aug 18, 20250.620.630.610.630.63-22,026
Aug 15, 20250.610.650.610.630.63-1.56%32,666
Aug 14, 20250.650.650.640.640.64-3.03%23,410
Aug 13, 20250.640.720.640.660.663.13%117,000
Aug 12, 20250.650.650.630.640.64-67,483
Aug 11, 20250.640.660.630.640.64-70,500
Aug 8, 20250.620.640.620.640.641.59%49,077
Aug 7, 20250.600.630.600.630.635.00%31,516
Aug 6, 20250.600.600.590.600.60-24,500
Aug 5, 20250.620.620.590.600.60-1.64%42,000
Aug 1, 20250.640.640.600.610.61-3.17%42,577
Jul 31, 20250.600.630.590.630.636.78%37,102
Jul 30, 20250.580.620.580.590.595.36%115,032
Jul 29, 20250.600.600.560.560.56-3.45%87,535
Jul 28, 20250.590.600.580.580.58-1.69%22,014
Jul 25, 20250.590.590.590.590.59-3.28%18,100
Jul 24, 20250.540.610.540.610.617.02%84,500
Jul 23, 20250.570.570.570.570.57-1.72%1,290
Jul 22, 20250.530.580.530.580.5816.00%119,517
Jul 18, 20250.490.500.490.500.50-1.96%30,000
Jul 17, 20250.440.510.440.510.5120.00%84,580
Jul 16, 20250.420.430.420.430.436.25%23,004
Jul 15, 20250.440.440.400.400.40-4.76%74,500