NEXE Innovations Inc. (NEXE.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.2900

0.0000

(0.00%)

At close: 03:55PM EST

Time Period:

Dec 06, 2021 - Dec 06, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 06, 2022	0.2850	0.2950	0.2800	0.2900	0.2900	60,080
Dec 05, 2022	0.3100	0.3150	0.2900	0.2900	0.2900	49,074
Dec 02, 2022	0.3100	0.3100	0.3000	0.3000	0.3000	98,780
Dec 01, 2022	0.3200	0.3400	0.2850	0.2850	0.2850	247,472
Nov 30, 2022	0.3400	0.3450	0.3300	0.3300	0.3300	26,746
Nov 29, 2022	0.3600	0.3600	0.3500	0.3500	0.3500	23,200
Nov 28, 2022	0.3300	0.3500	0.3300	0.3500	0.3500	19,598
Nov 25, 2022	0.3500	0.3500	0.3400	0.3500	0.3500	26,380
Nov 24, 2022	0.3600	0.3700	0.3550	0.3600	0.3600	23,327
Nov 23, 2022	0.3700	0.3700	0.3600	0.3600	0.3600	4,216
Nov 22, 2022	0.3600	0.3700	0.3600	0.3600	0.3600	27,200
Nov 21, 2022	0.3700	0.3900	0.3500	0.3700	0.3700	66,635
Nov 18, 2022	0.3550	0.3600	0.3400	0.3600	0.3600	136,831
Nov 17, 2022	0.3800	0.3800	0.3600	0.3650	0.3650	68,694
Nov 16, 2022	0.3600	0.4100	0.3600	0.3900	0.3900	197,635
Nov 15, 2022	0.3200	0.3750	0.3200	0.3700	0.3700	323,197
Nov 14, 2022	0.2800	0.3000	0.2750	0.3000	0.3000	195,901
Nov 11, 2022	0.2700	0.2750	0.2700	0.2700	0.2700	53,633
Nov 10, 2022	0.2600	0.2650	0.2550	0.2650	0.2650	70,009
Nov 09, 2022	0.2550	0.2600	0.2550	0.2550	0.2550	29,772
Nov 08, 2022	0.2450	0.2600	0.2450	0.2550	0.2550	16,070
Nov 07, 2022	0.2500	0.2500	0.2450	0.2450	0.2450	78,564
Nov 04, 2022	0.2600	0.2600	0.2450	0.2450	0.2450	53,325
Nov 03, 2022	0.2450	0.2600	0.2450	0.2600	0.2600	29,192
Nov 02, 2022	0.2600	0.2600	0.2450	0.2450	0.2450	60,010
Nov 01, 2022	0.2650	0.2650	0.2550	0.2600	0.2600	24,670
Oct 31, 2022	0.2700	0.2700	0.2500	0.2500	0.2500	18,809
Oct 28, 2022	0.2500	0.2600	0.2500	0.2500	0.2500	37,173
Oct 27, 2022	0.2500	0.2600	0.2500	0.2600	0.2600	67,400
Oct 26, 2022	0.2400	0.2500	0.2400	0.2500	0.2500	10,019
Oct 25, 2022	0.2600	0.2600	0.2300	0.2300	0.2300	223,613
Oct 24, 2022	0.2500	0.2600	0.2500	0.2600	0.2600	135,552
Oct 21, 2022	0.2500	0.2550	0.2450	0.2500	0.2500	63,016
Oct 20, 2022	0.2350	0.2550	0.2350	0.2550	0.2550	39,188
Oct 19, 2022	0.2500	0.2500	0.2500	0.2500	0.2500	12,200
Oct 18, 2022	0.2300	0.2500	0.2300	0.2350	0.2350	58,070
Oct 17, 2022	0.2400	0.2400	0.2250	0.2400	0.2400	15,899
Oct 14, 2022	0.2200	0.2300	0.2200	0.2300	0.2300	67,500
Oct 13, 2022	0.2300	0.2300	0.2150	0.2300	0.2300	48,420
Oct 12, 2022	0.2200	0.2200	0.2200	0.2200	0.2200	26,608
Oct 11, 2022	0.2400	0.2425	0.2200	0.2300	0.2300	123,257
Oct 07, 2022	0.2300	0.2350	0.2300	0.2350	0.2350	2,950
Oct 06, 2022	0.2500	0.2500	0.2300	0.2350	0.2350	25,022
Oct 05, 2022	0.2500	0.2500	0.2350	0.2500	0.2500	28,680
Oct 04, 2022	0.2400	0.2450	0.2300	0.2450	0.2450	44,797
Oct 03, 2022	0.2300	0.2400	0.2300	0.2300	0.2300	19,491
Sept 30, 2022	0.2350	0.2450	0.2300	0.2450	0.2450	11,350
Sept 29, 2022	0.2400	0.2450	0.2400	0.2450	0.2450	51,093
Sept 28, 2022	0.2250	0.2500	0.2250	0.2450	0.2450	22,009
Sept 27, 2022	0.2400	0.2400	0.2200	0.2250	0.2250	23,806
Sept 26, 2022	0.2250	0.2300	0.2250	0.2300	0.2300	5,742
Sept 23, 2022	0.2350	0.2350	0.2250	0.2250	0.2250	44,660
Sept 22, 2022	0.2450	0.2450	0.2300	0.2350	0.2350	66,499
Sept 21, 2022	0.2500	0.2500	0.2400	0.2400	0.2400	19,016
Sept 20, 2022	0.2450	0.2450	0.2450	0.2450	0.2450	500
Sept 19, 2022	0.2500	0.2500	0.2450	0.2450	0.2450	11,441
Sept 16, 2022	0.2500	0.2500	0.2450	0.2500	0.2500	13,249
Sept 15, 2022	0.2600	0.2600	0.2450	0.2550	0.2550	117,076
Sept 14, 2022	0.2500	0.2650	0.2500	0.2500	0.2500	19,209
Sept 13, 2022	0.2600	0.2600	0.2550	0.2550	0.2550	7,371
Sept 12, 2022	0.2500	0.2600	0.2500	0.2600	0.2600	8,170
Sept 09, 2022	0.2500	0.2600	0.2500	0.2600	0.2600	4,117
Sept 08, 2022	0.2550	0.2550	0.2500	0.2500	0.2500	44,681
Sept 07, 2022	0.2700	0.2700	0.2550	0.2550	0.2550	1,593
Sept 06, 2022	0.2800	0.2800	0.2800	0.2800	0.2800	5,133
Sept 02, 2022	0.2500	0.2800	0.2450	0.2800	0.2800	57,889
Sept 01, 2022	0.2500	0.2550	0.2450	0.2500	0.2500	58,624
Aug 31, 2022	0.2700	0.2700	0.2550	0.2550	0.2550	30,258
Aug 30, 2022	0.2600	0.2700	0.2600	0.2700	0.2700	22,057
Aug 29, 2022	0.2750	0.2750	0.2600	0.2600	0.2600	40,996
Aug 26, 2022	0.2700	0.2700	0.2600	0.2700	0.2700	8,010
Aug 25, 2022	0.2700	0.2750	0.2700	0.2700	0.2700	3,977
Aug 24, 2022	0.2700	0.2750	0.2600	0.2750	0.2750	20,250
Aug 23, 2022	0.2650	0.2700	0.2650	0.2700	0.2700	23,106
Aug 22, 2022	0.2650	0.2700	0.2650	0.2700	0.2700	8,985
Aug 19, 2022	0.2650	0.2700	0.2600	0.2700	0.2700	19,968
Aug 18, 2022	0.2850	0.2850	0.2650	0.2800	0.2800	12,243
Aug 17, 2022	0.2850	0.2850	0.2700	0.2800	0.2800	9,010
Aug 16, 2022	0.2900	0.2900	0.2900	0.2900	0.2900	1,684
Aug 15, 2022	0.2750	0.3000	0.2750	0.2900	0.2900	21,262
Aug 12, 2022	0.2750	0.2800	0.2750	0.2800	0.2800	3,194
Aug 11, 2022	0.2900	0.2900	0.2800	0.2800	0.2800	17,871
Aug 10, 2022	0.2900	0.2900	0.2850	0.2850	0.2850	31,660
Aug 09, 2022	0.2900	0.3000	0.2900	0.3000	0.3000	21,390
Aug 08, 2022	0.2850	0.2900	0.2800	0.2800	0.2800	13,229
Aug 05, 2022	0.2700	0.2900	0.2700	0.2800	0.2800	110,906
Aug 04, 2022	0.2650	0.2800	0.2600	0.2800	0.2800	58,059
Aug 03, 2022	0.2800	0.2800	0.2650	0.2650	0.2650	13,850
Aug 02, 2022	0.2800	0.2800	0.2800	0.2800	0.2800	12,324
Jul 29, 2022	0.2600	0.2800	0.2600	0.2800	0.2800	7,300
Jul 28, 2022	0.2650	0.2700	0.2650	0.2700	0.2700	14,355
Jul 27, 2022	0.2600	0.2650	0.2600	0.2650	0.2650	12,510
Jul 26, 2022	0.2700	0.2700	0.2500	0.2600	0.2600	62,801
Jul 25, 2022	0.2650	0.3000	0.2550	0.2550	0.2550	58,524
Jul 22, 2022	0.2750	0.2750	0.2650	0.2650	0.2650	26,681
Jul 21, 2022	0.2750	0.2750	0.2650	0.2650	0.2650	30,825
Jul 20, 2022	0.2900	0.2950	0.2800	0.2800	0.2800	52,296
Jul 19, 2022	0.2700	0.2900	0.2700	0.2900	0.2900	16,006
Jul 18, 2022	0.2700	0.2750	0.2650	0.2700	0.2700	5,368
Jul 15, 2022	0.2650	0.2650	0.2650	0.2650	0.2650	11,072
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,990.17-252.09(-1.25%)

S&P 5003,941.26-57.58(-1.44%)

DOW33,596.34-350.76(-1.03%)

CAD/USD0.7327-0.0034(-0.46%)

CRUDE OIL74.61+0.36(+0.48%)

BTC-CAD23,220.38-81.39(-0.35%)

NEXE Innovations Inc. (NEXE.V)

S&P/TSX
19,990.17
-252.09(-1.25%)

S&P 500
3,941.26
-57.58(-1.44%)

DOW
33,596.34
-350.76(-1.03%)

CAD/USD
0.7327
-0.0034(-0.46%)

CRUDE OIL
74.61
+0.36(+0.48%)

BTC-CAD
23,220.38
-81.39(-0.35%)