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
18th Jul 2025 (Fri) 0.7166 0.7307 0.6132 0.6652 29,476
17th Jul 2025 (Thu) 0.681 0.74 0.68 0.7303 48,572
16th Jul 2025 (Wed) 0.66 0.676 0.656 0.6899 21,176
15th Jul 2025 (Tue) 0.741 0.741 0.6001 0.6552 93,630
14th Jul 2025 (Mon) 0.74 0.85 0.7221 0.7619 149,568
11th Jul 2025 (Fri) 0.702 0.8117 0.6665 0.70 380,518
10th Jul 2025 (Thu) 0.6301 0.714 0.6261 0.6461 217,120
9th Jul 2025 (Wed) 0.63 0.6471 0.5901 0.621 34,649
8th Jul 2025 (Tue) 0.6001 0.6086 0.5813 0.607 11,165
7th Jul 2025 (Mon) 0.6408 0.645 0.5807 0.5949 28,767
4th Jul 2025 (Fri) 0.647 0.659 0.6104 0.6246 12,151
3rd Jul 2025 (Thu) 0.647 0.659 0.6104 0.6246 12,151
2nd Jul 2025 (Wed) 0.6198 0.6372 0.595 0.6075 41,629
1st Jul 2025 (Tue) 0.572 0.59 0.563 0.588 32,755
30th Jun 2025 (Mon) 0.595 0.6002 0.5902 0.5901 30,497
27th Jun 2025 (Fri) 0.6201 0.6201 0.549 0.5687 25,163
26th Jun 2025 (Thu) 0.57 0.627 0.55 0.6065 20,084
25th Jun 2025 (Wed) 0.55 0.5552 0.53 0.5464 11,802
24th Jun 2025 (Tue) 0.5502 0.557 0.5302 0.54 22,236
23rd Jun 2025 (Mon) 0.58 0.58 0.53 0.52 43,731
20th Jun 2025 (Fri) 0.631 0.6588 0.5783 0.59 25,340
19th Jun 2025 (Thu) 0.665 0.6689 0.6246 0.6363 14,130
18th Jun 2025 (Wed) 0.665 0.6689 0.6246 0.6363 14,130
17th Jun 2025 (Tue) 0.679 0.69 0.6601 0.6602 3,866
16th Jun 2025 (Mon) 0.6901 0.6967 0.6616 0.6704 22,818
13th Jun 2025 (Fri) 0.70 0.7031 0.62 0.6711 4,040
12th Jun 2025 (Thu) 0.7497 0.7497 0.71 0.7229 54,126
11th Jun 2025 (Wed) 0.735 0.754 0.735 0.7497 8,049
10th Jun 2025 (Tue) 0.775 0.7769 0.738 0.7539 13,043
9th Jun 2025 (Mon) 0.7701 0.7798 0.7553 0.775 11,043
6th Jun 2025 (Fri) 0.7599 0.7899 0.747 0.76 28,110
5th Jun 2025 (Thu) 0.7701 0.7701 0.7118 0.739 31,361
4th Jun 2025 (Wed) 0.7831 0.7846 0.7539 0.789 21,202
3rd Jun 2025 (Tue) 0.8002 0.8175 0.7686 0.7931 40,485
2nd Jun 2025 (Mon) 0.758 0.785 0.758 0.785 7,108
30th May 2025 (Fri) 0.7707 0.7801 0.72 0.758 37,597
29th May 2025 (Thu) 0.8214 0.8299 0.767 0.7918 22,536
28th May 2025 (Wed) 0.811 0.8227 0.811 0.8227 9,937
27th May 2025 (Tue) 0.88 0.88 0.8425 0.8601 51,215
26th May 2025 (Mon) 0.849 0.849 0.849 0.849 0
24th May 2025 (Sat) 0.8401 0.8504 0.81 0.849 23,947
23rd May 2025 (Fri) 0.8401 0.8504 0.81 0.845 23,947
22nd May 2025 (Thu) 0.885 0.885 0.8629 0.881 37,329
21st May 2025 (Wed) 0.94 0.9714 0.8405 0.8721 106,362
FTSE 100 Latest
Value8,992.12
Change0.00