Canada markets closed

NEXE Innovations Inc. (NEXE.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.3350+0.0650 (+24.07%)
At close: 02:29PM EDT
Time Period:
Sept 30, 2022 - Sept 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 29, 20230.33500.34000.30000.33500.3350179,950
Sept 28, 20230.25500.27000.25500.27000.270075,330
Sept 27, 20230.26000.28000.25500.26000.260055,200
Sept 26, 20230.26000.26000.25500.25500.25509,040
Sept 25, 20230.27500.27500.26000.26000.260026,657
Sept 22, 20230.28000.28000.27000.27500.27506,956
Sept 21, 20230.27000.27500.27000.27500.275010,050
Sept 20, 20230.29500.29500.27500.28500.28501,502
Sept 19, 20230.26000.27000.25500.27000.270033,410
Sept 18, 20230.29000.29000.27000.27000.270028,701
Sept 15, 20230.30000.30000.28000.28000.280060,456
Sept 14, 20230.28500.30000.28000.30000.300066,180
Sept 13, 20230.30500.32000.30000.30000.3000123,145
Sept 12, 20230.31500.32500.31000.32000.320068,572
Sept 11, 20230.34000.36500.32000.32500.325035,085
Sept 08, 20230.36500.36500.34000.34000.340023,360
Sept 07, 20230.36500.36500.35500.36500.36509,445
Sept 06, 20230.35000.36500.35000.36000.360017,001
Sept 05, 20230.33500.36500.33500.33500.33505,685
Sept 01, 20230.35000.36000.34500.34500.345076,200
Aug 31, 20230.37000.37000.35000.35500.355067,096
Aug 30, 20230.37000.37500.37000.37000.37008,000
Aug 29, 20230.37500.37500.37000.37000.370015,155
Aug 28, 20230.37500.37500.37500.37500.37504,609
Aug 25, 20230.37500.39000.37500.39000.39002,520
Aug 24, 20230.38000.39000.37500.39000.39006,511
Aug 23, 20230.37500.40000.37500.40000.4000158,530
Aug 22, 20230.39000.39500.37500.37500.375010,348
Aug 21, 20230.37000.38000.37000.38000.380010,142
Aug 18, 20230.37000.38000.37000.38000.380022,926
Aug 17, 20230.37500.37500.37500.37500.375016,168
Aug 16, 20230.39000.39000.37500.38500.385015,010
Aug 15, 20230.39000.39000.39000.39000.39004,580
Aug 14, 20230.38500.39000.38500.39000.390029,725
Aug 11, 20230.38500.38500.38500.38500.3850-
Aug 10, 20230.38500.38500.38000.38500.38504,500
Aug 09, 20230.39000.39000.39000.39000.39007,616
Aug 08, 20230.38500.39000.37500.39000.390019,211
Aug 04, 20230.38000.42000.38000.40000.400023,500
Aug 03, 20230.39000.41000.38500.38500.385081,911
Aug 02, 20230.37500.40000.36500.38000.3800121,025
Aug 01, 20230.37500.38000.37500.38000.38006,855
Jul 31, 20230.39000.39000.38000.38000.380017,500
Jul 28, 20230.37000.38000.37000.38000.38006,502
Jul 27, 20230.39000.39000.39000.39000.39002,002
Jul 26, 20230.37500.38000.37500.38000.38002,541
Jul 25, 20230.39000.39000.37000.38000.380056,262
Jul 24, 20230.40000.40000.39000.39000.390032,084
Jul 21, 20230.39000.41000.39000.41000.410016,635
Jul 20, 20230.40500.40500.39000.40000.400017,600
Jul 19, 20230.41500.41500.41500.41500.41508,301
Jul 18, 20230.38000.41500.38000.41500.41509,514
Jul 17, 20230.42000.42000.38000.38000.380073,761
Jul 14, 20230.40500.40500.40000.40000.400042,205
Jul 13, 20230.41000.41000.41000.41000.4100-
Jul 12, 20230.41000.41000.41000.41000.41001,510
Jul 11, 20230.40500.43000.40500.41000.410018,498
Jul 10, 20230.41500.44000.41500.44000.44007,645
Jul 07, 20230.44500.44500.41000.41000.410022,283
Jul 06, 20230.43500.43500.42000.43000.430015,735
Jul 05, 20230.43000.44000.43000.44000.44008,163
Jul 04, 20230.46000.46000.45000.45500.45504,240
Jun 30, 20230.44000.50000.44000.46500.4650126,729
Jun 29, 20230.35500.43000.35500.43000.4300149,104
Jun 28, 20230.35000.36000.35000.35000.350026,855
Jun 27, 20230.37000.37000.36000.36000.360015,087
Jun 26, 20230.37000.37000.36000.36000.36002,903
Jun 23, 20230.37000.37500.35000.37500.375010,900
Jun 22, 20230.36500.37000.35000.37000.370055,508
Jun 21, 20230.37000.38500.37000.37500.375026,550
Jun 20, 20230.39000.39000.39000.39000.39009,420
Jun 19, 20230.40000.40000.36000.38000.380088,815
Jun 16, 20230.41000.41000.40500.40500.40506,610
Jun 15, 20230.41000.42000.40500.40500.405011,533
Jun 14, 20230.40500.42500.40500.41000.410010,500
Jun 13, 20230.40500.44000.40000.40500.405048,573
Jun 12, 20230.39000.41500.39000.41500.415055,573
Jun 09, 20230.40500.42500.36000.42500.425057,810
Jun 08, 20230.40500.41500.40500.41000.410025,500
Jun 07, 20230.41000.43000.41000.42000.420024,436
Jun 06, 20230.43000.43000.41000.41000.410053,080
Jun 05, 20230.41000.42000.41000.42000.420018,145
Jun 02, 20230.40000.41000.39000.41000.41009,262
Jun 01, 20230.42000.42000.40000.40000.400025,155
May 31, 20230.41000.42000.40000.42000.420018,152
May 30, 20230.44000.44000.43000.43000.430022,500
May 29, 20230.44000.44000.44000.44000.440012,850
May 26, 20230.46000.46000.43000.43000.430030,315
May 25, 20230.46000.47000.46000.46500.4650129,860
May 24, 20230.47000.47000.46000.47000.470019,500
May 23, 20230.47000.47000.46500.47000.470018,998
May 19, 20230.48000.52000.46000.46000.460063,264
May 18, 20230.52000.52000.49000.50000.500090,704
May 17, 20230.47500.51000.47500.51000.510037,913
May 16, 20230.46500.49000.46500.49000.490026,900
May 15, 20230.47500.49000.46000.49000.490016,080
May 12, 20230.44000.48000.44000.47500.4750122,136
May 11, 20230.45000.45000.43000.43000.43007,225
May 10, 20230.47000.47000.45000.45000.450013,510
May 09, 20230.47000.49000.47000.47000.470027,254
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...