Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Sphere 3d Corp (ANY.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 0.665 0.678 0.65 0.6783 21,591
18th Sep 2025 (Thu) 0.7053 0.709 0.6623 0.653 20,215
17th Sep 2025 (Wed) 0.701 0.7256 0.6822 0.6978 95,171
16th Sep 2025 (Tue) 0.6897 0.7045 0.67 0.705 30,412
15th Sep 2025 (Mon) 0.7114 0.7201 0.69 0.70 53,347
12th Sep 2025 (Fri) 0.71 0.7134 0.6917 0.70 48,776
11th Sep 2025 (Thu) 0.7176 0.72 0.6947 0.7094 40,505
10th Sep 2025 (Wed) 0.7001 0.745 0.6906 0.71 45,221
9th Sep 2025 (Tue) 0.6507 0.69 0.6447 0.687 47,464
8th Sep 2025 (Mon) 0.654 0.654 0.6226 0.6348 7,721
5th Sep 2025 (Fri) 0.5862 0.65 0.5702 0.645 34,906
4th Sep 2025 (Thu) 0.6191 0.6249 0.5701 0.5789 12,590
3rd Sep 2025 (Wed) 0.6173 0.6185 0.5847 0.6069 11,919
2nd Sep 2025 (Tue) 0.5905 0.6204 0.5896 0.6098 42,033
1st Sep 2025 (Mon) 0.6476 0.6476 0.5999 0.6167 15,802
29th Aug 2025 (Fri) 0.6476 0.6476 0.5999 0.6167 15,802
28th Aug 2025 (Thu) 0.5896 0.6579 0.5896 0.645 30,457
27th Aug 2025 (Wed) 0.5997 0.6086 0.563 0.5864 12,952
26th Aug 2025 (Tue) 0.6177 0.635 0.5919 0.5989 19,422
25th Aug 2025 (Mon) 0.5801 0.6314 0.5737 0.6052 33,119
22nd Aug 2025 (Fri) 0.5308 0.5901 0.5308 0.5869 35,441
21st Aug 2025 (Thu) 0.515 0.532 0.515 0.5253 23,816
20th Aug 2025 (Wed) 0.505 0.517 0.49 0.51 15,335
19th Aug 2025 (Tue) 0.5501 0.5501 0.51 0.5264 29,711
18th Aug 2025 (Mon) 0.587 0.587 0.563 0.5656 14,409
15th Aug 2025 (Fri) 0.576 0.59 0.57 0.5799 5,023
14th Aug 2025 (Thu) 0.583 0.5921 0.5599 0.5887 59,093
13th Aug 2025 (Wed) 0.543 0.596 0.543 0.5936 21,298
12th Aug 2025 (Tue) 0.5893 0.6032 0.5222 0.537 427,972
11th Aug 2025 (Mon) 0.51 0.5151 0.492 0.5048 759,044
8th Aug 2025 (Fri) 0.4999 0.5046 0.48 0.492 62,344
7th Aug 2025 (Thu) 0.52 0.52 0.4631 0.503 79,831
6th Aug 2025 (Wed) 0.516 0.52 0.503 0.5106 4,721
5th Aug 2025 (Tue) 0.5302 0.5302 0.524 0.5299 4,488
4th Aug 2025 (Mon) 0.5322 0.549 0.518 0.531 7,595
1st Aug 2025 (Fri) 0.5258 0.5258 0.497 0.5098 8,474
31st Jul 2025 (Thu) 0.5401 0.548 0.528 0.545 8,893
30th Jul 2025 (Wed) 0.5899 0.5899 0.5351 0.5401 11,322
29th Jul 2025 (Tue) 0.621 0.629 0.5651 0.5774 33,494
28th Jul 2025 (Mon) 0.652 0.652 0.6234 0.6327 24,532
25th Jul 2025 (Fri) 0.68 0.687 0.6485 0.658 15,440
24th Jul 2025 (Thu) 0.725 0.725 0.676 0.6873 35,720
23rd Jul 2025 (Wed) 0.70 0.7378 0.70 0.7282 58,460
22nd Jul 2025 (Tue) 0.67 0.6897 0.6421 0.69 8,135
FTSE 100 Latest
Value9,216.67
Change-11.44