Canada markets close in 2 hours 34 minutes

NEXE Innovations Inc. (NEXE.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.2600-0.0100 (-3.70%)
As of 09:30AM EDT. Market open.
Time Period:
Jul 22, 2023 - Jul 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 22, 20240.26000.26000.26000.26000.26002,045
Jul 19, 20240.27000.27000.27000.27000.27009,515
Jul 18, 20240.26500.27000.25500.27000.270087,206
Jul 17, 20240.27000.27000.25500.25500.255079,483
Jul 16, 20240.27000.27000.27000.27000.270043,815
Jul 15, 20240.27000.27000.27000.27000.270022,075
Jul 12, 20240.27000.27000.27000.27000.270040,850
Jul 11, 20240.27500.27500.27000.27000.270057,512
Jul 10, 20240.27500.28000.27500.27500.275029,756
Jul 09, 20240.27500.28000.27500.28000.280060,622
Jul 08, 20240.28500.28500.27000.27000.270066,281
Jul 05, 20240.28000.28000.28000.28000.280038,710
Jul 04, 20240.28000.28000.28000.28000.28007,100
Jul 03, 20240.28000.29500.28000.28000.280025,843
Jul 02, 20240.28500.28500.28500.28500.285010,497
Jun 28, 20240.29000.29000.27500.28000.280070,954
Jun 27, 20240.29000.30000.29000.30000.300075,087
Jun 26, 20240.28500.29000.28500.28500.28505,633
Jun 25, 20240.30000.30000.28500.29000.290021,512
Jun 24, 20240.29000.29000.29000.29000.2900679
Jun 21, 20240.29000.30000.29000.30000.30009,986
Jun 20, 20240.30000.30000.29000.29000.290015,645
Jun 19, 20240.29000.31500.29000.31000.310020,173
Jun 18, 20240.30000.30000.28500.30000.3000159,232
Jun 17, 20240.29500.29500.29500.29500.29503,560
Jun 14, 20240.30500.30500.29000.30000.300083,895
Jun 13, 20240.30500.30500.29000.29000.290067,000
Jun 12, 20240.32000.32500.28500.31500.3150236,825
Jun 11, 20240.33000.34000.33000.33000.330036,787
Jun 10, 20240.33000.34500.33000.34500.345025,690
Jun 07, 20240.32500.33000.32000.33000.330040,905
Jun 06, 20240.33500.33500.32500.33000.330054,764
Jun 05, 20240.34000.34000.33500.33500.335050,538
Jun 04, 20240.34500.34500.33500.34000.340011,530
Jun 03, 20240.35500.35500.35000.35500.355016,672
May 31, 20240.35500.35500.35000.35500.355049,833
May 30, 20240.35000.35500.33000.35500.3550143,325
May 29, 20240.36500.36500.36000.36000.360040,614
May 28, 20240.36500.36500.36500.36500.365020,301
May 27, 20240.35500.35500.35000.35000.350016,906
May 24, 20240.36000.37000.35000.37000.3700127,200
May 23, 20240.34000.36000.34000.35000.350043,500
May 22, 20240.34000.35000.33000.33500.3350174,500
May 21, 20240.36000.36000.32500.33500.3350194,119
May 17, 20240.32000.39000.32000.37000.3700313,505
May 16, 20240.30000.32000.29500.32000.320057,003
May 15, 20240.27500.32000.27500.32000.3200286,383
May 14, 20240.26500.28500.26500.28000.280093,227
May 13, 20240.26500.27000.26500.27000.270010,701
May 10, 20240.27000.27000.27000.27000.270044,050
May 09, 20240.25500.27000.25000.27000.270058,000
May 08, 20240.26000.26000.26000.26000.260010,085
May 07, 20240.26000.28500.26000.28500.2850106,200
May 06, 20240.26000.28000.26000.28000.280011,326
May 03, 20240.27000.27500.25500.27500.27504,515
May 02, 20240.28000.28000.25000.26000.260013,410
May 01, 20240.27000.28000.25000.28000.280019,500
Apr 30, 20240.27000.28500.27000.28000.280098,800
Apr 29, 20240.26000.27000.26000.27000.270033,516
Apr 26, 20240.24000.26500.24000.26500.2650240,471
Apr 25, 20240.23500.24000.23500.24000.240036,939
Apr 24, 20240.24500.26000.24000.24000.2400120,662
Apr 23, 20240.25000.25000.25000.25000.25001,000
Apr 22, 20240.23500.26500.23000.26500.2650100,998
Apr 19, 20240.23000.24000.23000.23500.23509,687
Apr 18, 20240.23500.24000.23000.23500.235035,500
Apr 17, 20240.23500.24000.23000.23500.235046,300
Apr 16, 20240.23500.24000.23500.23500.2350102,303
Apr 15, 20240.23500.24500.23500.23500.235025,200
Apr 12, 20240.25000.25000.24500.24500.2450100,000
Apr 11, 20240.24500.25000.24500.24500.245036,630
Apr 10, 20240.24000.25000.24000.24500.245095,877
Apr 09, 20240.24500.26000.24500.25000.250038,025
Apr 08, 20240.25000.27000.24000.26000.260065,410
Apr 05, 20240.26000.26500.24500.25500.2550180,525
Apr 04, 20240.28000.28000.26000.27500.275072,192
Apr 03, 20240.28000.28000.26000.26000.260054,350
Apr 02, 20240.30000.30000.28000.28000.2800146,500
Apr 01, 20240.30000.30000.30000.30000.300023,401
Mar 28, 20240.29500.30000.29500.30000.300049,164
Mar 27, 20240.28000.30000.28000.30000.300027,000
Mar 26, 20240.28000.28500.28000.28000.28006,503
Mar 25, 20240.29500.29500.28500.28500.2850185,966
Mar 22, 20240.31000.31000.29500.29500.295023,275
Mar 21, 20240.30500.30500.29500.30000.3000129,015
Mar 20, 20240.32000.32000.31000.31000.31008,200
Mar 19, 20240.30000.33000.30000.32000.320096,403
Mar 18, 20240.30000.32000.29500.30000.300078,949
Mar 15, 20240.35000.35000.31000.31000.3100101,504
Mar 14, 20240.26500.36000.26500.35000.3500370,328
Mar 13, 20240.25000.27000.25000.27000.270076,500
Mar 12, 20240.25000.27000.25000.26000.260061,485
Mar 11, 20240.27000.27000.25000.25000.250090,227
Mar 08, 20240.25000.26000.25000.25000.250013,331
Mar 07, 20240.25000.25000.25000.25000.250052,700
Mar 06, 20240.26000.27000.25000.26000.260012,700
Mar 05, 20240.25000.26000.25000.25000.250038,000
Mar 04, 20240.24500.26000.24500.25500.255034,980
Mar 01, 20240.23500.25500.22500.25000.2500147,669
Feb 29, 20240.23000.23000.22500.22500.225051,773
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...