Canada markets closed

NEXE Innovations Inc. (NEXE.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.29000.0000 (0.00%)
At close: 03:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 30, 20220.28500.29000.28500.29000.290013,429
Jun 29, 20220.29000.29500.29000.29000.290013,730
Jun 28, 20220.29000.29000.29000.29000.2900982
Jun 27, 20220.29000.30000.29000.29000.290048,867
Jun 24, 20220.30000.31000.29000.30000.300023,503
Jun 23, 20220.30000.30000.28000.28000.280031,120
Jun 22, 20220.28000.30000.27000.30000.300018,481
Jun 21, 20220.27500.32000.27000.29000.2900195,093
Jun 20, 20220.28000.28000.25000.27000.270056,627
Jun 17, 20220.29000.29000.25000.25000.2500112,937
Jun 16, 20220.31500.31500.28000.28000.280093,296
Jun 15, 20220.31000.31500.30000.31000.310082,020
Jun 14, 20220.33000.33000.31000.31000.3100113,345
Jun 13, 20220.34000.34000.31000.31500.315045,029
Jun 10, 20220.33000.33000.33000.33000.330011,357
Jun 09, 20220.34000.34000.32000.32000.3200109,706
Jun 08, 20220.36000.36000.34000.35000.350049,035
Jun 07, 20220.34500.36000.34500.36000.360017,603
Jun 06, 20220.34500.36000.33500.33500.335016,070
Jun 03, 20220.37000.37000.35500.35500.355099,174
Jun 02, 20220.36000.37000.33500.37000.370014,587
Jun 01, 20220.37000.37000.34000.35000.350035,945
May 31, 20220.38000.38000.36000.36000.360047,837
May 30, 20220.37500.37500.36000.36000.360021,537
May 27, 20220.37000.37500.36000.36000.36006,073
May 26, 20220.36000.39000.36000.37000.370034,181
May 25, 20220.36000.37000.34500.36000.360041,082
May 24, 20220.34500.36000.31500.36000.3600151,812
May 20, 20220.37000.37000.35500.35500.355024,602
May 19, 20220.36000.38000.34500.35500.355051,395
May 18, 20220.36000.36000.36000.36000.36001,838
May 17, 20220.37000.37500.36000.36000.360060,186
May 16, 20220.39000.39000.37000.37000.3700110,020
May 13, 20220.36500.39500.36500.38000.380034,595
May 12, 20220.38000.38000.34000.35000.3500185,111
May 11, 20220.39500.40500.38000.38500.38509,869
May 10, 20220.40000.42000.38000.39000.390074,921
May 09, 20220.41500.45000.37000.45000.4500155,534
May 06, 20220.41500.47000.41000.46000.460064,817
May 05, 20220.43500.44000.41000.41000.410090,080
May 04, 20220.43500.45000.43500.43500.435063,624
May 03, 20220.46000.46000.44000.44000.440021,557
May 02, 20220.47000.47000.43500.44000.440025,151
Apr 29, 20220.45000.47500.45000.47000.470034,155
Apr 28, 20220.46000.46000.43000.44000.440093,768
Apr 27, 20220.48500.48500.45500.46000.460039,199
Apr 26, 20220.46500.47000.46000.47000.470024,459
Apr 25, 20220.48500.48500.46000.48500.485027,958
Apr 22, 20220.49500.49500.46000.48000.480088,200
Apr 21, 20220.50000.50000.48000.48000.480045,478
Apr 20, 20220.51000.51000.48500.49000.4900262,046
Apr 19, 20220.50000.51000.50000.51000.510026,693
Apr 18, 20220.52000.52000.50000.50000.500040,932
Apr 14, 20220.52000.53000.52000.52000.520012,100
Apr 13, 20220.52000.54000.52000.54000.540014,069
Apr 12, 20220.53000.53000.52000.52000.520023,656
Apr 11, 20220.53000.55000.52000.55000.550052,494
Apr 08, 20220.54000.54000.52000.52000.520040,416
Apr 07, 20220.53000.54000.52000.53000.530046,186
Apr 06, 20220.51000.51000.51000.51000.510021,494
Apr 05, 20220.53000.53000.51000.51000.510047,365
Apr 04, 20220.53000.54000.51000.53000.530039,553
Apr 01, 20220.53000.56000.51000.52000.520033,478
Mar 31, 20220.51000.54000.51000.53000.530071,312
Mar 30, 20220.51000.52000.51000.52000.5200142,583
Mar 29, 20220.52000.52000.50000.50000.500084,108
Mar 28, 20220.51000.54000.50000.51000.510068,603
Mar 25, 20220.52000.52000.50000.51000.510026,937
Mar 24, 20220.51000.54000.51000.51000.510060,648
Mar 23, 20220.50000.52000.50000.52000.5200103,211
Mar 22, 20220.49500.51000.48500.49000.4900144,522
Mar 21, 20220.52000.52000.50000.50000.500056,263
Mar 18, 20220.49000.52000.49000.51000.510046,734
Mar 17, 20220.49000.49000.48000.49000.490088,117
Mar 16, 20220.49500.49500.49000.49500.495047,177
Mar 15, 20220.51000.51000.48500.49000.490070,794
Mar 14, 20220.52000.52000.50000.50000.500080,308
Mar 11, 20220.52000.52000.50000.51000.5100114,127
Mar 10, 20220.55000.55000.50000.51000.5100163,582
Mar 09, 20220.54000.55000.50000.53000.5300166,782
Mar 08, 20220.50000.51000.49500.51000.510039,371
Mar 07, 20220.53000.53000.50000.50000.500049,375
Mar 04, 20220.54000.56000.52000.52000.520050,797
Mar 03, 20220.55000.55000.52000.54000.540070,656
Mar 02, 20220.55000.57000.55000.56000.560011,967
Mar 01, 20220.54000.57000.54000.55000.550070,156
Feb 28, 20220.54000.54000.52000.54000.540072,153
Feb 25, 20220.51000.55000.51000.55000.5500145,758
Feb 24, 20220.50000.51000.49000.49500.4950192,141
Feb 23, 20220.52000.52000.50000.50000.500032,294
Feb 22, 20220.54000.54000.50000.53000.5300186,878
Feb 18, 20220.53000.54000.52000.54000.5400166,534
Feb 17, 20220.55000.56000.53000.53000.5300108,951
Feb 16, 20220.60000.60000.55000.58000.5800109,117
Feb 15, 20220.60000.60000.57000.58000.580038,336
Feb 14, 20220.61000.61000.57000.59000.590068,549
Feb 11, 20220.59000.60000.58000.59000.590055,655
Feb 10, 20220.59000.61000.59000.59000.590052,674
Feb 09, 20220.61000.63000.59000.59000.5900122,588
Feb 08, 20220.60000.61000.59000.61000.610059,412
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...