NEXE Innovations Inc. (NEXE.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.2900

0.0000

(0.00%)

At close: 03:59PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 30, 2022	0.2850	0.2900	0.2850	0.2900	0.2900	13,429
Jun 29, 2022	0.2900	0.2950	0.2900	0.2900	0.2900	13,730
Jun 28, 2022	0.2900	0.2900	0.2900	0.2900	0.2900	982
Jun 27, 2022	0.2900	0.3000	0.2900	0.2900	0.2900	48,867
Jun 24, 2022	0.3000	0.3100	0.2900	0.3000	0.3000	23,503
Jun 23, 2022	0.3000	0.3000	0.2800	0.2800	0.2800	31,120
Jun 22, 2022	0.2800	0.3000	0.2700	0.3000	0.3000	18,481
Jun 21, 2022	0.2750	0.3200	0.2700	0.2900	0.2900	195,093
Jun 20, 2022	0.2800	0.2800	0.2500	0.2700	0.2700	56,627
Jun 17, 2022	0.2900	0.2900	0.2500	0.2500	0.2500	112,937
Jun 16, 2022	0.3150	0.3150	0.2800	0.2800	0.2800	93,296
Jun 15, 2022	0.3100	0.3150	0.3000	0.3100	0.3100	82,020
Jun 14, 2022	0.3300	0.3300	0.3100	0.3100	0.3100	113,345
Jun 13, 2022	0.3400	0.3400	0.3100	0.3150	0.3150	45,029
Jun 10, 2022	0.3300	0.3300	0.3300	0.3300	0.3300	11,357
Jun 09, 2022	0.3400	0.3400	0.3200	0.3200	0.3200	109,706
Jun 08, 2022	0.3600	0.3600	0.3400	0.3500	0.3500	49,035
Jun 07, 2022	0.3450	0.3600	0.3450	0.3600	0.3600	17,603
Jun 06, 2022	0.3450	0.3600	0.3350	0.3350	0.3350	16,070
Jun 03, 2022	0.3700	0.3700	0.3550	0.3550	0.3550	99,174
Jun 02, 2022	0.3600	0.3700	0.3350	0.3700	0.3700	14,587
Jun 01, 2022	0.3700	0.3700	0.3400	0.3500	0.3500	35,945
May 31, 2022	0.3800	0.3800	0.3600	0.3600	0.3600	47,837
May 30, 2022	0.3750	0.3750	0.3600	0.3600	0.3600	21,537
May 27, 2022	0.3700	0.3750	0.3600	0.3600	0.3600	6,073
May 26, 2022	0.3600	0.3900	0.3600	0.3700	0.3700	34,181
May 25, 2022	0.3600	0.3700	0.3450	0.3600	0.3600	41,082
May 24, 2022	0.3450	0.3600	0.3150	0.3600	0.3600	151,812
May 20, 2022	0.3700	0.3700	0.3550	0.3550	0.3550	24,602
May 19, 2022	0.3600	0.3800	0.3450	0.3550	0.3550	51,395
May 18, 2022	0.3600	0.3600	0.3600	0.3600	0.3600	1,838
May 17, 2022	0.3700	0.3750	0.3600	0.3600	0.3600	60,186
May 16, 2022	0.3900	0.3900	0.3700	0.3700	0.3700	110,020
May 13, 2022	0.3650	0.3950	0.3650	0.3800	0.3800	34,595
May 12, 2022	0.3800	0.3800	0.3400	0.3500	0.3500	185,111
May 11, 2022	0.3950	0.4050	0.3800	0.3850	0.3850	9,869
May 10, 2022	0.4000	0.4200	0.3800	0.3900	0.3900	74,921
May 09, 2022	0.4150	0.4500	0.3700	0.4500	0.4500	155,534
May 06, 2022	0.4150	0.4700	0.4100	0.4600	0.4600	64,817
May 05, 2022	0.4350	0.4400	0.4100	0.4100	0.4100	90,080
May 04, 2022	0.4350	0.4500	0.4350	0.4350	0.4350	63,624
May 03, 2022	0.4600	0.4600	0.4400	0.4400	0.4400	21,557
May 02, 2022	0.4700	0.4700	0.4350	0.4400	0.4400	25,151
Apr 29, 2022	0.4500	0.4750	0.4500	0.4700	0.4700	34,155
Apr 28, 2022	0.4600	0.4600	0.4300	0.4400	0.4400	93,768
Apr 27, 2022	0.4850	0.4850	0.4550	0.4600	0.4600	39,199
Apr 26, 2022	0.4650	0.4700	0.4600	0.4700	0.4700	24,459
Apr 25, 2022	0.4850	0.4850	0.4600	0.4850	0.4850	27,958
Apr 22, 2022	0.4950	0.4950	0.4600	0.4800	0.4800	88,200
Apr 21, 2022	0.5000	0.5000	0.4800	0.4800	0.4800	45,478
Apr 20, 2022	0.5100	0.5100	0.4850	0.4900	0.4900	262,046
Apr 19, 2022	0.5000	0.5100	0.5000	0.5100	0.5100	26,693
Apr 18, 2022	0.5200	0.5200	0.5000	0.5000	0.5000	40,932
Apr 14, 2022	0.5200	0.5300	0.5200	0.5200	0.5200	12,100
Apr 13, 2022	0.5200	0.5400	0.5200	0.5400	0.5400	14,069
Apr 12, 2022	0.5300	0.5300	0.5200	0.5200	0.5200	23,656
Apr 11, 2022	0.5300	0.5500	0.5200	0.5500	0.5500	52,494
Apr 08, 2022	0.5400	0.5400	0.5200	0.5200	0.5200	40,416
Apr 07, 2022	0.5300	0.5400	0.5200	0.5300	0.5300	46,186
Apr 06, 2022	0.5100	0.5100	0.5100	0.5100	0.5100	21,494
Apr 05, 2022	0.5300	0.5300	0.5100	0.5100	0.5100	47,365
Apr 04, 2022	0.5300	0.5400	0.5100	0.5300	0.5300	39,553
Apr 01, 2022	0.5300	0.5600	0.5100	0.5200	0.5200	33,478
Mar 31, 2022	0.5100	0.5400	0.5100	0.5300	0.5300	71,312
Mar 30, 2022	0.5100	0.5200	0.5100	0.5200	0.5200	142,583
Mar 29, 2022	0.5200	0.5200	0.5000	0.5000	0.5000	84,108
Mar 28, 2022	0.5100	0.5400	0.5000	0.5100	0.5100	68,603
Mar 25, 2022	0.5200	0.5200	0.5000	0.5100	0.5100	26,937
Mar 24, 2022	0.5100	0.5400	0.5100	0.5100	0.5100	60,648
Mar 23, 2022	0.5000	0.5200	0.5000	0.5200	0.5200	103,211
Mar 22, 2022	0.4950	0.5100	0.4850	0.4900	0.4900	144,522
Mar 21, 2022	0.5200	0.5200	0.5000	0.5000	0.5000	56,263
Mar 18, 2022	0.4900	0.5200	0.4900	0.5100	0.5100	46,734
Mar 17, 2022	0.4900	0.4900	0.4800	0.4900	0.4900	88,117
Mar 16, 2022	0.4950	0.4950	0.4900	0.4950	0.4950	47,177
Mar 15, 2022	0.5100	0.5100	0.4850	0.4900	0.4900	70,794
Mar 14, 2022	0.5200	0.5200	0.5000	0.5000	0.5000	80,308
Mar 11, 2022	0.5200	0.5200	0.5000	0.5100	0.5100	114,127
Mar 10, 2022	0.5500	0.5500	0.5000	0.5100	0.5100	163,582
Mar 09, 2022	0.5400	0.5500	0.5000	0.5300	0.5300	166,782
Mar 08, 2022	0.5000	0.5100	0.4950	0.5100	0.5100	39,371
Mar 07, 2022	0.5300	0.5300	0.5000	0.5000	0.5000	49,375
Mar 04, 2022	0.5400	0.5600	0.5200	0.5200	0.5200	50,797
Mar 03, 2022	0.5500	0.5500	0.5200	0.5400	0.5400	70,656
Mar 02, 2022	0.5500	0.5700	0.5500	0.5600	0.5600	11,967
Mar 01, 2022	0.5400	0.5700	0.5400	0.5500	0.5500	70,156
Feb 28, 2022	0.5400	0.5400	0.5200	0.5400	0.5400	72,153
Feb 25, 2022	0.5100	0.5500	0.5100	0.5500	0.5500	145,758
Feb 24, 2022	0.5000	0.5100	0.4900	0.4950	0.4950	192,141
Feb 23, 2022	0.5200	0.5200	0.5000	0.5000	0.5000	32,294
Feb 22, 2022	0.5400	0.5400	0.5000	0.5300	0.5300	186,878
Feb 18, 2022	0.5300	0.5400	0.5200	0.5400	0.5400	166,534
Feb 17, 2022	0.5500	0.5600	0.5300	0.5300	0.5300	108,951
Feb 16, 2022	0.6000	0.6000	0.5500	0.5800	0.5800	109,117
Feb 15, 2022	0.6000	0.6000	0.5700	0.5800	0.5800	38,336
Feb 14, 2022	0.6100	0.6100	0.5700	0.5900	0.5900	68,549
Feb 11, 2022	0.5900	0.6000	0.5800	0.5900	0.5900	55,655
Feb 10, 2022	0.5900	0.6100	0.5900	0.5900	0.5900	52,674
Feb 09, 2022	0.6100	0.6300	0.5900	0.5900	0.5900	122,588
Feb 08, 2022	0.6000	0.6100	0.5900	0.6100	0.6100	59,412
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX18,861.36-217.28(-1.14%)

S&P 5003,825.33+39.95(+1.06%)

DOW31,097.26+321.83(+1.05%)

CAD/USD0.7762-0.0006(-0.08%)

CRUDE OIL108.46+2.70(+2.55%)

BTC-CAD24,839.06-258.27(-1.03%)

NEXE Innovations Inc. (NEXE.V)

S&P/TSX
18,861.36
-217.28(-1.14%)

S&P 500
3,825.33
+39.95(+1.06%)

DOW
31,097.26
+321.83(+1.05%)

CAD/USD
0.7762
-0.0006(-0.08%)

CRUDE OIL
108.46
+2.70(+2.55%)

BTC-CAD
24,839.06
-258.27(-1.03%)