Canada markets close in 1 hour 50 minutes

NEXE Innovations Inc. (NEXE.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.6300-0.0200 (-3.08%)
As of 12:15PM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 19, 20220.64000.65000.63000.63000.630046,201
Jan. 18, 20220.64000.65000.62000.65000.650037,776
Jan. 17, 20220.67000.67000.63000.63000.630044,128
Jan. 14, 20220.63000.64000.62000.64000.640031,116
Jan. 13, 20220.65000.65000.62000.62000.6200214,461
Jan. 12, 20220.66000.66000.63000.64000.640061,369
Jan. 11, 20220.64000.67000.64000.65000.6500109,593
Jan. 10, 20220.65000.65000.63000.64000.640044,641
Jan. 07, 20220.62000.64000.61000.64000.640024,931
Jan. 06, 20220.64000.64000.61000.62000.620066,363
Jan. 05, 20220.66000.66000.62000.64000.640046,512
Jan. 04, 20220.61000.67000.61000.64000.6400161,458
Dec. 31, 20210.63000.63000.60000.63000.630093,309
Dec. 30, 20210.62000.65000.62000.63000.630050,609
Dec. 29, 20210.63000.64000.60000.64000.6400228,907
Dec. 24, 20210.63000.65000.63000.64000.640021,643
Dec. 23, 20210.63000.69000.63000.65000.6500130,615
Dec. 22, 20210.62000.64000.62000.62000.620089,522
Dec. 21, 20210.64000.64000.61000.62000.6200158,815
Dec. 20, 20210.68000.68000.64000.64000.640086,523
Dec. 17, 20210.68000.69000.65000.67000.6700221,593
Dec. 16, 20210.68000.70000.68000.70000.700068,101
Dec. 15, 20210.72000.72000.68000.70000.700080,715
Dec. 14, 20210.68000.73000.65000.71000.7100144,356
Dec. 13, 20210.76000.76000.68000.68000.6800133,543
Dec. 10, 20210.72000.75000.72000.75000.750083,938
Dec. 09, 20210.70000.75000.68000.74000.7400158,898
Dec. 08, 20210.71000.72000.69000.70000.7000106,329
Dec. 07, 20210.75000.75000.70000.71000.7100134,408
Dec. 06, 20210.72000.74000.70000.74000.740086,243
Dec. 03, 20210.77000.77000.70000.73000.7300123,044
Dec. 02, 20210.75000.78000.74000.77000.7700180,047
Dec. 01, 20210.82000.83000.77000.79000.7900172,803
Nov. 30, 20210.83000.87000.81000.83000.8300346,079
Nov. 29, 20210.86000.86000.81000.84000.8400179,484
Nov. 26, 20210.80000.87000.80000.86000.8600329,905
Nov. 25, 20210.82000.89000.82000.87000.870063,390
Nov. 24, 20210.86000.86000.80000.82000.8200268,283
Nov. 23, 20210.91000.95000.86000.89000.8900210,817
Nov. 22, 20210.89001.04000.89000.91000.9100772,074
Nov. 19, 20210.85000.87000.82000.84000.840073,541
Nov. 18, 20210.85000.90000.85000.85000.850085,914
Nov. 17, 20210.94000.94000.85000.87000.8700215,855
Nov. 16, 20210.93000.96000.93000.94000.9400100,163
Nov. 15, 20210.97000.98000.93000.93000.9300185,417
Nov. 12, 20210.98000.98000.92000.96000.9600121,237
Nov. 11, 20210.95000.99000.93000.98000.9800195,196
Nov. 10, 20210.95000.96000.91000.94000.9400123,886
Nov. 09, 20210.96000.98000.90000.95000.9500206,762
Nov. 08, 20210.86000.98000.85000.97000.9700450,090
Nov. 05, 20210.90000.90000.83000.84000.8400399,400
Nov. 04, 20211.10001.11000.88000.89000.8900953,059
Nov. 03, 20210.96001.18000.95001.08001.08001,971,224
Nov. 02, 20210.73000.95000.71000.94000.9400947,608
Nov. 01, 20210.60000.77000.60000.72000.7200527,964
Oct. 29, 20210.61000.61000.56000.59000.5900235,357
Oct. 28, 20210.60000.60000.58000.60000.6000211,359
Oct. 27, 20210.61000.63000.59000.60000.6000118,963
Oct. 26, 20210.64000.64000.61000.62000.6200273,167
Oct. 25, 20210.66000.66000.64000.65000.650052,019
Oct. 22, 20210.67000.67000.64000.64000.6400141,915
Oct. 21, 20210.69000.69000.65000.65000.6500156,475
Oct. 20, 20210.66000.69000.66000.68000.680089,610
Oct. 19, 20210.67000.67000.65000.67000.670065,407
Oct. 18, 20210.67000.68000.66000.67000.6700106,495
Oct. 15, 20210.69000.69000.67000.69000.690046,935
Oct. 14, 20210.67000.69000.66000.67000.670071,641
Oct. 13, 20210.67000.68000.66000.66000.660071,357
Oct. 12, 20210.68000.69000.67000.68000.680061,447
Oct. 08, 20210.71000.71000.67000.68000.680063,112
Oct. 07, 20210.72000.72000.67000.69000.690094,162
Oct. 06, 20210.68000.72000.67000.72000.7200135,302
Oct. 05, 20210.68000.70000.65000.70000.7000216,279
Oct. 04, 20210.64000.66000.64000.65000.6500124,444
Oct. 01, 20210.67000.69000.65000.69000.690056,431
Sep. 30, 20210.70000.70000.63000.67000.6700103,132
Sep. 29, 20210.71000.72000.69000.69000.690084,194
Sep. 28, 20210.74000.74000.69000.72000.7200136,735
Sep. 27, 20210.74000.76000.72000.74000.740057,696
Sep. 24, 20210.76000.78000.73000.75000.750060,212
Sep. 23, 20210.73000.77000.72000.77000.7700135,128
Sep. 22, 20210.72000.74000.72000.74000.7400100,964
Sep. 21, 20210.75000.75000.72000.73000.7300103,944
Sep. 20, 20210.79000.80000.72000.74000.7400327,595
Sep. 17, 20210.84000.84000.78000.80000.8000156,414
Sep. 16, 20210.79000.83000.79000.83000.8300182,379
Sep. 15, 20210.76000.78000.75000.78000.7800108,102
Sep. 14, 20210.80000.80000.75000.75000.7500211,336
Sep. 13, 20210.82000.82000.77000.79000.7900158,055
Sep. 10, 20210.83000.84000.80000.81000.8100153,858
Sep. 09, 20210.81000.83000.80000.83000.830086,575
Sep. 08, 20210.81000.83000.80000.82000.820049,585
Sep. 07, 20210.85000.87000.82000.82000.8200103,794
Sep. 03, 20210.83000.87000.83000.85000.8500202,376
Sep. 02, 20210.83000.86000.81000.85000.850083,050
Sep. 01, 20210.79000.87000.79000.82000.8200368,793
Aug. 31, 20210.80000.81000.79000.79000.790092,193
Aug. 30, 20210.79000.81000.79000.80000.8000124,760
Aug. 27, 20210.80000.80000.78000.79000.7900108,652
Aug. 26, 20210.85000.85000.78000.80000.8000318,429
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...