VivoSim Labs, Inc. - 0R02.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 20, 2025	0.27	0.28	0.28	0.28	0.26	32,153
March 19, 2025	0.32	0.26	0.26	0.32	0.26	51,374
March 18, 2025	0.41	0.41	0.41	0.41	0.4	4,022
March 14, 2025	0.41	0.43	0.43	0.44	0.41	22,100
March 13, 2025	0.42	0.42	0.42	0.42	0.42	4,400
March 12, 2025	0.42	0.45	0.45	0.46	0.42	66,960
March 11, 2025	0.42	0.42	0.42	0.42	0.42	2,060
March 10, 2025	0.45	0.42	0.42	0.46	0.42	19,308
March 07, 2025	0.48	0.45	0.45	0.48	0.45	18,566
March 06, 2025	0.55	0.55	0.55	0.55	0.55	38
March 05, 2025	0.58	0.54	0.54	0.58	0.54	16,256
March 04, 2025	0.7	0.64	0.64	0.72	0.62	38,764
March 03, 2025	0.57	0.6	0.6	0.61	0.56	4,667
February 28, 2025	0.64	0.66	0.66	0.75	0.58	40,824
February 27, 2025	0.82	0.76	0.76	0.85	0.73	23,660
February 26, 2025	1.55	1.02	1.02	1.85	1.01	194,237
February 25, 2025	0.87	1.53	1.53	1.82	0.87	1.71M
February 24, 2025	0.36	0.36	0.36	0.36	0.36	4,345
February 21, 2025	0.36	0.36	0.36	0.36	0.36	2,730
February 20, 2025	0.38	0.38	0.38	0.38	0.38	150
February 19, 2025	0.37	0.37	0.37	0.37	0.37	70
February 18, 2025	0.37	0.37	0.37	0.37	0.37	50,400
February 12, 2025	0.36	0.36	0.36	0.36	0.36	30
February 03, 2025	0.35	0.35	0.35	0.35	0.35	900
January 31, 2025	0.36	0.36	0.36	0.36	0.36	1,000
January 30, 2025	0.35	0.35	0.35	0.35	0.35	400
January 28, 2025	0.35	0.35	0.35	0.35	0.35	1,400
January 27, 2025	0.35	0.35	0.35	0.35	0.35	200
January 22, 2025	0.36	0.36	0.36	0.36	0.36	16,800
January 17, 2025	0.38	0.38	0.38	0.38	0.38	500
January 15, 2025	0.36	0.35	0.35	0.36	0.35	1,116
January 10, 2025	0.38	0.38	0.38	0.38	0.38	40
January 07, 2025	0.49	0.49	0.49	0.49	0.49	36,750
January 02, 2025	0.51	0.45	0.45	0.51	0.45	2,450
December 31, 2024	0.37	0.37	0.37	0.37	0.37	1,045
December 27, 2024	0.34	0.35	0.35	0.35	0.34	99
December 23, 2024	0.36	0.34	0.34	0.36	0.34	5,338
December 20, 2024	0.37	0.37	0.37	0.37	0.37	50
December 19, 2024	0.35	0.35	0.35	0.35	0.35	200
December 16, 2024	0.38	0.38	0.38	0.38	0.38	260
December 13, 2024	0.39	0.39	0.39	0.39	0.39	2,000
December 05, 2024	0.48	0.47	0.47	0.48	0.45	6,790
December 04, 2024	0.45	0.48	0.48	0.48	0.45	1,159
December 03, 2024	0.47	0.47	0.47	0.48	0.45	15,200
December 02, 2024	0.46	0.47	0.47	0.51	0.45	9,000
November 29, 2024	0.44	0.42	0.42	0.44	0.41	4,964
November 27, 2024	0.45	0.45	0.45	0.45	0.45	60
November 26, 2024	0.42	0.44	0.44	0.44	0.42	1,787
November 22, 2024	0.37	0.36	0.36	0.37	0.36	11,278
November 21, 2024	0.34	0.34	0.34	0.34	0.34	10

VivoSim Labs, Inc. (0R02.L) LSE