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
16th Dec 2025 (Tue) 0.43 0.43 0.40 0.40 569
15th Dec 2025 (Mon) 0.43 0.43 0.4002 0.40 24,406
12th Dec 2025 (Fri) 0.47 0.47 0.4307 0.43 19,668
11th Dec 2025 (Thu) 0.488 0.4895 0.47 0.4712 7,206
10th Dec 2025 (Wed) 0.4728 0.4998 0.452 0.4903 10,175
9th Dec 2025 (Tue) 0.47 0.4762 0.4557 0.4651 24,980
8th Dec 2025 (Mon) 0.4901 0.4901 0.4611 0.46 14,530
5th Dec 2025 (Fri) 0.4804 0.499 0.48 0.4817 21,107
4th Dec 2025 (Thu) 0.5049 0.5219 0.4964 0.4902 9,792
3rd Dec 2025 (Wed) 0.4902 0.4968 0.4661 0.4944 6,508
2nd Dec 2025 (Tue) 0.5001 0.5042 0.4851 0.485 5,068
1st Dec 2025 (Mon) 0.5002 0.511 0.4733 0.4733 12,123
28th Nov 2025 (Fri) 0.5102 0.534 0.5101 0.5261 8,925
27th Nov 2025 (Thu) 0.4847 0.5213 0.4794 0.5069 13,358
26th Nov 2025 (Wed) 0.4847 0.5213 0.4794 0.5069 22,574
25th Nov 2025 (Tue) 0.4571 0.487 0.45 0.4651 12,667
24th Nov 2025 (Mon) 0.4543 0.4717 0.445 0.464 19,412
21st Nov 2025 (Fri) 0.4309 0.4612 0.43 0.451 1,362
20th Nov 2025 (Thu) 0.491 0.491 0.4554 0.4554 0
19th Nov 2025 (Wed) 0.491 0.4994 0.455 0.4554 2,389
18th Nov 2025 (Tue) 0.465 0.5044 0.464 0.4973 6,063
17th Nov 2025 (Mon) 0.488 0.50 0.46 0.4687 12,738
14th Nov 2025 (Fri) 0.474 0.4935 0.4551 0.463 80,930
13th Nov 2025 (Thu) 0.54 0.542 0.45 0.4855 18,122
12th Nov 2025 (Wed) 0.572 0.584 0.5443 0.5429 18,521
11th Nov 2025 (Tue) 0.5911 0.5911 0.56 0.5887 14,120
10th Nov 2025 (Mon) 0.631 0.634 0.582 0.5998 28,630
7th Nov 2025 (Fri) 0.5588 0.6138 0.55 0.6125 8,009
6th Nov 2025 (Thu) 0.59 0.5928 0.5558 0.5644 12,568
5th Nov 2025 (Wed) 0.608 0.6101 0.5828 0.59 33,851
4th Nov 2025 (Tue) 0.7225 0.7225 0.6803 0.6803 0
3rd Nov 2025 (Mon) 0.7225 0.7299 0.6639 0.6803 18,703
31st Oct 2025 (Fri) 0.6851 0.7446 0.685 0.7053 5,856
30th Oct 2025 (Thu) 0.703 0.72 0.6837 0.6971 27,621
29th Oct 2025 (Wed) 0.757 0.757 0.7115 0.7326 8,437
28th Oct 2025 (Tue) 0.774 0.7837 0.7401 0.7518 19,859
27th Oct 2025 (Mon) 0.82 0.83 0.7687 0.769 37,378
24th Oct 2025 (Fri) 0.7663 0.83 0.7615 0.7887 105,925
23rd Oct 2025 (Thu) 0.76 0.7683 0.7295 0.7342 55,010
22nd Oct 2025 (Wed) 0.79 0.79 0.6831 0.721 32,462
21st Oct 2025 (Tue) 0.86 0.86 0.7956 0.7949 34,218
20th Oct 2025 (Mon) 0.8719 0.9354 0.87 0.8841 30,375
17th Oct 2025 (Fri) 0.97 0.982 0.84 0.8618 110,640
16th Oct 2025 (Thu) 1.05 1.26 0.9451 1.05 223,522
FTSE 100 Latest
Value9,705.17
Change-46.14