Nubeva Technologies Ltd. (NBVA.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.3550

-0.0150

(-4.05%)

At close: 03:50PM EDT

Time Period:

May 03, 2023 - May 03, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	0.3500	0.3800	0.3350	0.3550	0.3550	128,000
May 02, 2024	0.3650	0.3900	0.3350	0.3700	0.3700	84,600
May 01, 2024	0.3300	0.3650	0.3200	0.3650	0.3650	57,200
Apr 30, 2024	0.3250	0.3500	0.3250	0.3350	0.3350	74,000
Apr 29, 2024	0.3900	0.4150	0.3250	0.3250	0.3250	127,700
Apr 26, 2024	0.4200	0.4500	0.3950	0.4050	0.4050	117,200
Apr 25, 2024	0.4000	0.4300	0.3750	0.4100	0.4100	85,000
Apr 24, 2024	0.4050	0.4400	0.4050	0.4300	0.4300	50,500
Apr 23, 2024	0.4500	0.4700	0.4000	0.4000	0.4000	162,100
Apr 22, 2024	0.4750	0.5000	0.4450	0.4700	0.4700	110,100
Apr 19, 2024	0.4550	0.5300	0.4350	0.4700	0.4700	171,100
Apr 18, 2024	0.4450	0.4850	0.4200	0.4850	0.4850	51,700
Apr 17, 2024	0.4450	0.4450	0.4450	0.4450	0.4450	8,500
Apr 16, 2024	0.4300	0.4600	0.4300	0.4600	0.4600	4,000
Apr 15, 2024	0.4500	0.4950	0.4350	0.4400	0.4400	54,000
Apr 12, 2024	0.4350	0.4800	0.4350	0.4600	0.4600	23,000
Apr 11, 2024	0.4450	0.4700	0.4200	0.4200	0.4200	25,000
Apr 10, 2024	0.4400	0.4800	0.4400	0.4700	0.4700	39,200
Apr 09, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	1,500
Apr 08, 2024	0.4600	0.4600	0.4450	0.4600	0.4600	39,600
Apr 05, 2024	0.4800	0.4800	0.4700	0.4700	0.4700	14,800
Apr 04, 2024	0.5000	0.5000	0.4600	0.4700	0.4700	46,900
Apr 03, 2024	0.5100	0.5200	0.5100	0.5100	0.5100	4,800
Apr 02, 2024	0.4400	0.5700	0.4100	0.4900	0.4900	231,500
Apr 01, 2024	0.4100	0.4500	0.4100	0.4200	0.4200	53,000
Mar 28, 2024	0.3950	0.4450	0.3950	0.4150	0.4150	106,600
Mar 27, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Mar 26, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	13,600
Mar 25, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	13,000
Mar 22, 2024	0.3850	0.3850	0.3700	0.3800	0.3800	84,400
Mar 21, 2024	0.3400	0.4100	0.3400	0.4100	0.4100	20,300
Mar 20, 2024	0.3500	0.3700	0.3450	0.3700	0.3700	39,200
Mar 19, 2024	0.3950	0.3950	0.3800	0.3800	0.3800	1,000
Mar 18, 2024	0.3900	0.3900	0.3800	0.3850	0.3850	62,300
Mar 15, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	4,100
Mar 14, 2024	0.3900	0.4150	0.3900	0.4150	0.4150	2,000
Mar 13, 2024	0.3550	0.4400	0.3550	0.3850	0.3850	100,300
Mar 12, 2024	0.3600	0.3750	0.3600	0.3650	0.3650	69,000
Mar 11, 2024	0.3600	0.3750	0.3450	0.3600	0.3600	50,000
Mar 08, 2024	0.3200	0.3600	0.3200	0.3600	0.3600	41,600
Mar 07, 2024	0.3550	0.3550	0.3050	0.3050	0.3050	47,000
Mar 06, 2024	0.3500	0.3650	0.3400	0.3500	0.3500	46,900
Mar 05, 2024	0.4050	0.4150	0.3650	0.3650	0.3650	102,400
Mar 04, 2024	0.5600	0.5600	0.4050	0.4050	0.4050	120,800
Mar 01, 2024	0.5800	0.6000	0.5700	0.6000	0.6000	5,000
Feb 29, 2024	0.5800	0.6200	0.5700	0.6200	0.6200	31,400
Feb 28, 2024	0.6000	0.6000	0.5700	0.5800	0.5800	11,500
Feb 27, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Feb 26, 2024	0.6200	0.6200	0.6000	0.6000	0.6000	10,500
Feb 23, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	6,500
Feb 22, 2024	0.6400	0.6400	0.5900	0.6100	0.6100	86,800
Feb 21, 2024	0.6500	0.6700	0.6500	0.6500	0.6500	50,100
Feb 20, 2024	0.6100	0.6400	0.6100	0.6400	0.6400	20,500
Feb 16, 2024	0.6200	0.6500	0.5900	0.6300	0.6300	23,000
Feb 15, 2024	0.6200	0.6200	0.5900	0.5900	0.5900	23,000
Feb 14, 2024	0.6400	0.6400	0.6000	0.6000	0.6000	67,400
Feb 13, 2024	0.6200	0.6300	0.6100	0.6100	0.6100	11,500
Feb 12, 2024	0.6200	0.6200	0.6100	0.6100	0.6100	5,500
Feb 09, 2024	0.6200	0.6200	0.6100	0.6200	0.6200	5,000
Feb 08, 2024	0.5900	0.6300	0.5700	0.6200	0.6200	25,900
Feb 07, 2024	0.7000	0.7000	0.5900	0.5900	0.5900	119,500
Feb 06, 2024	0.7000	0.7100	0.6600	0.6600	0.6600	39,700
Feb 05, 2024	0.6800	0.7200	0.6500	0.6500	0.6500	61,000
Feb 02, 2024	0.5900	0.7300	0.5800	0.6300	0.6300	92,600
Feb 01, 2024	0.5200	0.5900	0.5200	0.5900	0.5900	48,000
Jan 31, 2024	0.5700	0.5800	0.5300	0.5300	0.5300	39,900
Jan 30, 2024	0.5400	0.5500	0.5400	0.5500	0.5500	4,000
Jan 29, 2024	0.5200	0.5300	0.5100	0.5100	0.5100	14,400
Jan 26, 2024	0.5000	0.5600	0.5000	0.5100	0.5100	58,500
Jan 25, 2024	0.4900	0.5200	0.4500	0.5000	0.5000	45,500
Jan 24, 2024	0.4900	0.5100	0.4900	0.5000	0.5000	10,000
Jan 23, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
Jan 22, 2024	0.5400	0.5500	0.4700	0.5300	0.5300	23,500
Jan 19, 2024	0.5500	0.5500	0.5400	0.5400	0.5400	11,000
Jan 18, 2024	0.5800	0.5800	0.5300	0.5700	0.5700	19,500
Jan 17, 2024	0.4900	0.5600	0.4900	0.5300	0.5300	161,700
Jan 16, 2024	0.4550	0.4900	0.4550	0.4900	0.4900	17,500
Jan 15, 2024	0.4600	0.4600	0.4300	0.4500	0.4500	34,500
Jan 12, 2024	0.5000	0.5000	0.4500	0.4600	0.4600	49,800
Jan 11, 2024	0.4400	0.5000	0.4400	0.5000	0.5000	188,700
Jan 10, 2024	0.4100	0.4400	0.4000	0.4400	0.4400	129,900
Jan 09, 2024	0.3850	0.3900	0.3850	0.3900	0.3900	8,700
Jan 08, 2024	0.3750	0.3850	0.3750	0.3800	0.3800	11,500
Jan 05, 2024	0.3750	0.3750	0.3550	0.3650	0.3650	81,900
Jan 04, 2024	0.3950	0.3950	0.3700	0.3800	0.3800	17,000
Jan 03, 2024	0.4350	0.4350	0.3800	0.3850	0.3850	43,600
Jan 02, 2024	0.4000	0.4450	0.4000	0.4100	0.4100	50,300
Dec 29, 2023	0.4050	0.4200	0.3950	0.4200	0.4200	21,100
Dec 28, 2023	0.4050	0.4200	0.3850	0.3900	0.3900	60,800
Dec 27, 2023	0.4000	0.4000	0.3950	0.4000	0.4000	27,000
Dec 22, 2023	0.3650	0.3950	0.3450	0.3800	0.3800	67,600
Dec 21, 2023	0.3900	0.3900	0.3650	0.3800	0.3800	102,100
Dec 20, 2023	0.3750	0.3850	0.3500	0.3800	0.3800	56,100
Dec 19, 2023	0.3850	0.4050	0.3800	0.3800	0.3800	66,000
Dec 18, 2023	0.4150	0.4150	0.3950	0.4050	0.4050	35,900
Dec 15, 2023	0.4000	0.4000	0.3900	0.4000	0.4000	18,500
Dec 14, 2023	0.3900	0.4450	0.3800	0.3900	0.3900	86,000
Dec 13, 2023	0.3850	0.4500	0.3800	0.4300	0.4300	134,100
Dec 12, 2023	0.3800	0.4300	0.3700	0.3700	0.3700	52,500
Dec 11, 2023	0.4100	0.4100	0.3800	0.4000	0.4000	51,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.19(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+450.02(+1.18%)

CAD/USD0.7308-0.0005(-0.07%)

CRUDE OIL77.99-0.96(-1.22%)

Bitcoin CAD85,701.66+4,290.50(+5.27%)

Nubeva Technologies Ltd. (NBVA.V)

S&P/TSX
21,947.41
+124.19(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+450.02(+1.18%)

CAD/USD
0.7308
-0.0005(-0.07%)

CRUDE OIL
77.99
-0.96(-1.22%)

Bitcoin CAD
85,701.66
+4,290.50(+5.27%)