Other US listings · STME · stock
Stimcell Energetics Inc. (STME) stock price history
Every Other US listings trading session of Stimcell Energetics Inc. from Aug 29, 2013 to Jul 17, 2026: 3,239 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
STME adjusted close, 2013 to 2026
- $11.62
- All time high, 2015
- $0.4800
- 52 week high, $0.2501 low
- 3,239
- Daily sessions since 2013
Last updated Jul 17, 2026, the last stored session. Refreshes after each trading day. Full 2013 to 2026 series and minute bars.
STME key facts
- Stimcell Energetics Inc. (STME) closed at $0.2760 on Jul 17, 2026 on Other US listings.
- STME's all time high close is $11.62, set on Jan 22, 2015; its all time low close is $0.0065 on Dec 18, 2023.
- STME's 52 week range is $0.2501 to $0.4800.
- STME returned -39.2% over the year to Jul 17, 2026 and +17.4% over five years.
- Over ten years STME returned +38%, +3.3% a year compounded.
- STME's deepest drawdown was -99.9% from Jan 22, 2015 to Dec 18, 2023.
- DataCedar holds 3,239 daily sessions of STME history from Aug 29, 2013, adjusted for splits and dividends, served by the API under a key.
STME price chart, 2013 to 2026
STME returns
Price return from the last close on or before the window start to Jul 17, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -20.7% |
| 3 months | -8.0% |
| 6 months | -40.2% |
| Year to date | -31.0% |
| 1 year | -39.2% |
| 3 years | +1,280% |
| 5 years | +17.4% |
| 10 years | +38.0% |
| Since Aug 29, 2013 | +176.0% |
| Compound annual growth, 12.9 years | +8.2% |
STME records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $11.62 on Jan 22, 2015
- All time low close
- $0.0065 on Dec 18, 2023
- 52 week high
- $0.4800 on Jul 25, 2025
- 52 week low
- $0.2501 on Sep 26, 2025
- Deepest drawdown
- -99.9% from Jan 22, 2015 to Dec 18, 2023, not yet recovered
- Best single session
- +1,400% on Jan 2, 2024
- Worst single session
- -93.6% on Nov 18, 2024
- Volatility, 1 year annualised
- 156.6%
- Sessions closing higher, 1 year
- 15%
- Growth of 1 since 2013
- 2.8×
- Best calendar year
- 2024, +2,127%
- Worst calendar year
- 2016, -85%
STME price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2013 starts on Aug 29, 2013; 2026 runs to Jul 17, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $0.4000 | $0.4800 | $0.2760 | $0.2760 | -31.0% | 254.2K | 135 |
| 2025 | $0.4999 | $0.4999 | $0.1077 | $0.4000 | -18.4% | 450.6K | 250 |
| 2024 | $0.3300 | $3.42 | $0.0015 | $0.4899 | +2,127% | 222.6K | 252 |
| 2023 | $0.0290 | $0.9312 | $0.0002 | $0.0220 | -24.1% | 4.6M | 250 |
| 2022 | $0.1793 | $0.1800 | $0.0211 | $0.0290 | -83.8% | 3M | 251 |
| 2021 | $0.2800 | $0.4300 | $0.1000 | $0.1792 | -36.0% | 10.4M | 252 |
| 2020 | $0.3400 | $0.7990 | $0.2000 | $0.2800 | -17.6% | 17.5M | 253 |
| 2019 | $0.1100 | $1.69 | $0.1020 | $0.3399 | +209.0% | 12M | 252 |
| 2018 | $0.2000 | $0.2300 | $0.0502 | $0.1100 | -45.0% | 925.8K | 251 |
| 2017 | $0.2500 | $0.4750 | $0.1500 | $0.2000 | -25.9% | 5M | 251 |
| 2016 | $0.1200 | $0.3900 | $0.1200 | $0.2700 | -85.0% | 1.6M | 252 |
| 2015 | $9.00 | $12.15 | $0.1695 | $1.80 | +190.3% | 585.3K | 252 |
| 2014 | $1.00 | $1.80 | $0.5000 | $0.6200 | -38.0% | 779K | 252 |
| 2013 | $0.1000 | $1.20 | $0.1000 | $1.00 | n/a | 64K | 86 |
STME monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| July 2026 | $0.2760 | -12.1% |
| June 2026 | $0.3140 | -10.0% |
| May 2026 | $0.3489 | +18.3% |
| April 2026 | $0.2950 | -12.0% |
| March 2026 | $0.3352 | -22.1% |
| February 2026 | $0.4300 | -2.5% |
| January 2026 | $0.4412 | +10.3% |
| December 2025 | $0.4000 | +25.0% |
| November 2025 | $0.3200 | -20.0% |
| October 2025 | $0.4000 | +2.6% |
| September 2025 | $0.3900 | +44.4% |
| August 2025 | $0.2700 | -10.0% |
About the STME data
Daily bars. 3,239 sessions from Aug 29, 2013 to Jul 17, 2026, one row per Other US listings trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
Time and currency. Session dates are Other US listings trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 29, 2013, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/STME/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
STME share price history
