NASDAQ : BHST
BioHarvest Sciences Inc. — Price history
Consumer Staples · Packaged Foods · Canada
Last price 1.66 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 37.63M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
BioHarvest Sciences Inc. (BHST) closed at 1.66 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 1.665 | 1.67 | 1.64 | 1.66 | 2,535 | +0.00% |
| 2026-10-29 | 1.75 | 1.76 | 1.65 | 1.66 | 20,427 | -5.68% |
| 2026-10-28 | 1.69 | 1.78 | 1.68 | 1.76 | 30,774 | +3.53% |
| 2026-10-27 | 1.68 | 1.7 | 1.641 | 1.7 | 12,899 | +1.19% |
| 2026-10-26 | 1.7 | 1.8 | 1.625 | 1.68 | 16,416 | -2.33% |
| 2026-10-23 | 1.83 | 1.83 | 1.65 | 1.72 | 25,353 | +2.38% |
| 2026-10-22 | 1.67 | 1.78 | 1.63 | 1.68 | 13,257 | +0.48% |
| 2026-10-21 | 1.675 | 1.695 | 1.61 | 1.672 | 7,320 | -0.48% |
| 2026-10-20 | 1.735 | 1.74 | 1.65 | 1.68 | 11,299 | -6.67% |
| 2026-10-19 | 1.85 | 1.85 | 1.768 | 1.8 | 19,320 | -2.70% |
| 2026-10-16 | 1.53 | 1.85 | 1.53 | 1.85 | 6,566 | +8.82% |
| 2026-10-15 | 1.77 | 1.79 | 1.53 | 1.7 | 12,822 | -2.58% |
| 2026-10-14 | 1.84 | 1.84 | 1.521 | 1.745 | 19,545 | -4.12% |
| 2026-10-13 | 1.65 | 1.84 | 1.65 | 1.82 | 32,941 | +12.35% |
| 2026-10-12 | 1.66 | 1.66 | 1.62 | 1.62 | 9,782 | -2.41% |
| 2026-10-09 | 1.505 | 1.69 | 1.45 | 1.66 | 17,064 | +11.04% |
| 2026-10-08 | 1.494 | 1.546 | 1.49 | 1.495 | 17,186 | +0.34% |
| 2026-10-07 | 1.46 | 1.49 | 1.371 | 1.49 | 15,709 | +0.68% |
| 2026-10-06 | 1.461 | 1.48 | 1.45 | 1.48 | 1,644 | +1.02% |
| 2026-10-05 | 1.49 | 1.49 | 1.455 | 1.465 | 18,304 | -0.34% |
| 2026-10-02 | 1.6 | 1.6 | 1.451 | 1.47 | 19,459 | -1.34% |
| 2026-10-01 | 1.49 | 1.5 | 1.45 | 1.49 | 29,116 | +0.68% |
| 2026-09-30 | 1.47 | 1.5 | 1.43 | 1.48 | 30,252 | +0.68% |
| 2026-09-29 | 1.47 | 1.52 | 1.47 | 1.47 | 68,278 | +1.38% |
| 2026-09-28 | 1.44 | 1.49 | 1.44 | 1.45 | 33,253 | -0.68% |
| 2026-09-25 | 1.43 | 1.47 | 1.42 | 1.46 | 11,878 | +0.69% |
| 2026-09-24 | 1.45 | 1.51 | 1.45 | 1.45 | 9,119 | -0.68% |
| 2026-09-23 | 1.5 | 1.77 | 1.45 | 1.46 | 41,125 | -3.31% |
| 2026-09-22 | 1.6 | 1.645 | 1.51 | 1.51 | 45,774 | -6.79% |
| 2026-09-21 | 1.61 | 1.657 | 1.6 | 1.62 | 18,515 | -0.61% |
| 2026-09-18 | 1.62 | 1.65 | 1.6 | 1.63 | 13,465 | +1.87% |
| 2026-09-17 | 1.64 | 1.64 | 1.55 | 1.6 | 34,390 | -3.61% |
| 2026-09-16 | 1.73 | 1.742 | 1.63 | 1.66 | 23,944 | -6.48% |
| 2026-09-15 | 1.8 | 1.865 | 1.62 | 1.775 | 64,231 | -1.39% |
| 2026-09-14 | 1.83 | 1.855 | 1.8 | 1.8 | 13,055 | -2.70% |
| 2026-09-11 | 1.87 | 1.9 | 1.8 | 1.85 | 28,346 | -1.07% |
| 2026-09-10 | 1.8 | 1.87 | 1.8 | 1.87 | 13,610 | +3.89% |
| 2026-09-09 | 1.85 | 1.93 | 1.8 | 1.8 | 36,809 | -0.55% |
| 2026-09-08 | 1.85 | 2.049 | 1.8 | 1.81 | 27,246 | -0.55% |
| 2026-09-04 | 1.8 | 1.85 | 1.8 | 1.82 | 48,908 | +1.11% |
| 2026-09-03 | 1.91 | 1.96 | 1.8 | 1.8 | 134,774 | -5.26% |
| 2026-09-02 | 1.9 | 1.94 | 1.9 | 1.9 | 49,365 | -1.04% |
| 2026-09-01 | 1.9 | 1.96 | 1.9 | 1.92 | 3,577 | +0.52% |
| 2026-08-31 | 1.85 | 1.91 | 1.85 | 1.91 | 9,617 | +3.80% |
| 2026-08-28 | 1.84 | 1.913 | 1.83 | 1.84 | 11,822 | -0.54% |
| 2026-08-27 | 2 | 2.01 | 1.85 | 1.85 | 110,231 | -7.50% |
| 2026-08-26 | 2 | 2.035 | 2 | 2 | 5,269 | -0.99% |
| 2026-08-25 | 2.02 | 2.055 | 2 | 2.02 | 30,101 | -1.46% |
| 2026-08-24 | 2.07 | 2.12 | 2 | 2.05 | 25,249 | -0.24% |
| 2026-08-21 | 2.04 | 2.168 | 2.03 | 2.055 | 9,191 | +0.74% |
| 2026-08-20 | 2.05 | 2.12 | 2.02 | 2.04 | 17,582 | +0.49% |
| 2026-08-19 | 2.17 | 2.17 | 2.02 | 2.03 | 8,003 | -3.79% |
| 2026-08-18 | 2.16 | 2.3 | 2.07 | 2.11 | 82,174 | -2.76% |
| 2026-08-17 | 2.07 | 2.626 | 2.06 | 2.17 | 111,799 | +4.83% |
| 2026-08-14 | 2.07 | 2.155 | 2.02 | 2.07 | 32,980 | +0.00% |
| 2026-08-13 | 2.179 | 2.255 | 2.02 | 2.07 | 57,233 | -3.72% |
| 2026-08-12 | 2.02 | 2.26 | 2.01 | 2.15 | 41,573 | +3.61% |
| 2026-08-11 | 2.16 | 2.3 | 2.02 | 2.075 | 138,440 | -1.19% |
| 2026-08-10 | 2.62 | 2.62 | 2.08 | 2.1 | 105,569 | -17.97% |
| 2026-08-07 | 2.54 | 2.805 | 2.37 | 2.56 | 113,267 | +1.99% |
| 2026-08-06 | 2.24 | 2.99 | 2.23 | 2.51 | 229,572 | +11.06% |
| 2026-08-05 | 2.25 | 2.655 | 2.25 | 2.26 | 47,336 | +0.00% |
| 2026-08-04 | 2.17 | 2.291 | 2.15 | 2.26 | 100,272 | +4.63% |
| 2026-08-03 | 2.12 | 2.22 | 2.12 | 2.16 | 67,446 | +0.00% |
| 2026-07-31 | 2.11 | 2.23 | 2.09 | 2.16 | 47,986 | +0.93% |
| 2026-07-30 | 2.2 | 2.45 | 2.08 | 2.14 | 51,934 | -2.51% |
| 2026-07-29 | 2.18 | 2.487 | 2.16 | 2.195 | 72,362 | +7.60% |
| 2026-07-28 | 2.09 | 2.45 | 2 | 2.04 | 151,942 | +0.49% |
| 2026-07-27 | 1.94 | 2.25 | 1.94 | 2.03 | 137,365 | +5.73% |
| 2026-07-24 | 2.06 | 2.06 | 1.82 | 1.92 | 69,615 | -4.00% |
| 2026-07-23 | 2.18 | 2.18 | 2 | 2 | 55,084 | -8.26% |
| 2026-07-22 | 2.3 | 2.555 | 2.15 | 2.18 | 94,443 | -4.39% |
| 2026-07-21 | 2.7 | 2.71 | 2.26 | 2.28 | 52,559 | -15.87% |
| 2026-07-20 | 2.75 | 2.755 | 2.71 | 2.71 | 3,482 | +0.37% |
| 2026-07-17 | 2.85 | 2.865 | 2.7 | 2.7 | 91,034 | -4.59% |
| 2026-07-16 | 2.76 | 2.925 | 2.76 | 2.83 | 52,994 | -0.70% |
| 2026-07-15 | 2.92 | 2.99 | 2.75 | 2.85 | 52,924 | +2.15% |
| 2026-07-14 | 2.85 | 2.88 | 2.7 | 2.79 | 31,294 | +0.72% |
| 2026-07-13 | 2.8 | 2.8 | 2.7 | 2.77 | 37,767 | -0.36% |
| 2026-07-10 | 2.74 | 2.86 | 2.74 | 2.78 | 8,675 | +0.72% |
| 2026-07-09 | 2.89 | 2.89 | 2.76 | 2.76 | 60,450 | -3.50% |
| 2026-07-08 | 2.9 | 2.93 | 2.75 | 2.86 | 54,227 | -1.38% |
| 2026-07-07 | 2.9 | 3.05 | 2.89 | 2.9 | 5,355 | +0.35% |
| 2026-07-06 | 2.87 | 3.04 | 2.87 | 2.89 | 60,344 | +0.70% |
| 2026-07-02 | 3.05 | 3.05 | 2.87 | 2.87 | 1,038 | -1.37% |
| 2026-07-01 | 2.9 | 2.975 | 2.9 | 2.91 | 61,452 | +1.75% |
| 2026-06-30 | 2.85 | 2.996 | 2.85 | 2.86 | 78,952 | +2.51% |
| 2026-06-29 | 2.75 | 2.82 | 2.75 | 2.79 | 3,476 | +0.72% |
| 2026-06-26 | 2.8 | 2.847 | 2.75 | 2.77 | 12,663 | +0.73% |
| 2026-06-25 | 2.93 | 3.391 | 2.745 | 2.75 | 36,352 | -5.50% |
| 2026-06-24 | 3.15 | 3.36 | 2.91 | 2.91 | 36,160 | -6.13% |
| 2026-06-23 | 3.05 | 3.349 | 3.05 | 3.1 | 10,120 | +1.64% |
| 2026-06-22 | 3.3 | 3.38 | 3.05 | 3.05 | 37,523 | -6.44% |
| 2026-06-18 | 3.374 | 3.374 | 3.26 | 3.26 | 2,179 | -0.61% |
| 2026-06-17 | 3.38 | 3.38 | 3.26 | 3.28 | 8,460 | -0.91% |
| 2026-06-16 | 3.37 | 3.55 | 3.3 | 3.31 | 23,246 | -2.07% |
| 2026-06-15 | 3.27 | 3.478 | 3.22 | 3.38 | 13,316 | +5.62% |
| 2026-06-12 | 3.2 | 3.504 | 3.19 | 3.2 | 15,154 | +0.00% |
| 2026-06-11 | 3.155 | 3.219 | 3.08 | 3.2 | 8,359 | +3.56% |
| 2026-06-10 | 3.03 | 3.19 | 3.03 | 3.09 | 28,779 | +2.32% |
| 2026-06-09 | 3.13 | 3.155 | 3.02 | 3.02 | 16,676 | -3.21% |
| 2026-06-08 | 3.16 | 3.21 | 3.12 | 3.12 | 14,211 | -2.19% |
| 2026-06-05 | 3.34 | 3.34 | 3.06 | 3.19 | 64,287 | -1.85% |
| 2026-06-04 | 3.52 | 3.64 | 3.25 | 3.25 | 67,634 | -8.71% |
| 2026-06-03 | 3.57 | 3.595 | 3.52 | 3.56 | 27,257 | -1.66% |
| 2026-06-02 | 3.75 | 3.77 | 3.6 | 3.62 | 15,999 | -2.16% |
| 2026-06-01 | 3.8 | 3.895 | 3.7 | 3.7 | 14,274 | -4.15% |
| 2026-05-29 | 3.81 | 3.94 | 3.81 | 3.86 | 20,426 | -1.03% |
| 2026-05-28 | 3.96 | 4.125 | 3.88 | 3.9 | 27,571 | -0.51% |
| 2026-05-27 | 4 | 4 | 3.91 | 3.92 | 26,223 | +0.26% |
| 2026-05-26 | 3.93 | 4 | 3.8 | 3.91 | 31,441 | +1.30% |
| 2026-05-22 | 3.71 | 3.88 | 3.71 | 3.86 | 9,935 | +1.05% |
| 2026-05-21 | 3.66 | 3.937 | 3.66 | 3.82 | 2,908 | +2.69% |
| 2026-05-20 | 3.89 | 3.89 | 3.71 | 3.72 | 12,665 | -5.10% |
| 2026-05-19 | 4 | 4.048 | 3.91 | 3.92 | 14,559 | -1.01% |
| 2026-05-18 | 4.25 | 4.25 | 3.88 | 3.96 | 62,451 | -3.41% |
| 2026-05-15 | 4.03 | 4.21 | 4.02 | 4.1 | 24,792 | -1.44% |
| 2026-05-14 | 3.95 | 4.26 | 3.922 | 4.16 | 18,495 | +3.87% |
| 2026-05-13 | 3.76 | 4.05 | 3.76 | 4.005 | 32,861 | +4.30% |
| 2026-05-12 | 3.76 | 3.98 | 3.76 | 3.84 | 18,207 | +4.07% |