Canada Markets closed

NervGen Pharma Corp. (NGEN.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
1.9700-0.1200 (-5.74%)
At close: 03:59PM EDT
Time Period:
Aug 14, 2021 - Aug 14, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 20222.09002.11001.97001.97001.970054,530
Aug 11, 20222.10002.13002.09002.09002.090027,140
Aug 10, 20222.23002.24002.08002.08002.080052,520
Aug 09, 20222.23002.25002.16002.24002.240076,890
Aug 08, 20222.30002.30002.20002.21002.210047,577
Aug 05, 20222.20002.32002.20002.30002.300041,825
Aug 04, 20222.31002.33002.17002.17002.170029,783
Aug 03, 20222.39002.60002.22002.31002.310095,018
Aug 02, 20222.20002.60002.17002.38002.3800216,526
Jul 29, 20222.34002.40002.12002.15002.1500192,209
Jul 28, 20221.77002.29001.77002.27002.2700181,807
Jul 27, 20221.74001.77001.73001.77001.770050,050
Jul 26, 20221.85001.85001.76001.77001.770022,640
Jul 25, 20221.84001.86001.84001.86001.860019,300
Jul 22, 20221.86001.86001.81001.81001.81008,374
Jul 21, 20221.81001.88001.81001.83001.83009,654
Jul 20, 20221.92001.94001.80001.80001.800027,625
Jul 19, 20221.98001.98001.93001.93001.930019,365
Jul 18, 20221.97001.99001.94001.99001.990026,603
Jul 15, 20221.97001.98001.93001.96001.960016,710
Jul 14, 20222.00002.02001.86001.99001.990046,340
Jul 13, 20222.00002.02001.92002.02002.02007,111
Jul 12, 20222.09002.09002.00002.04002.04006,100
Jul 11, 20222.05002.07001.98001.99001.990015,850
Jul 08, 20222.04002.19001.96001.97001.970013,500
Jul 07, 20222.01002.03001.95001.95001.950022,423
Jul 06, 20221.99002.00001.91001.98001.980050,395
Jul 05, 20222.07002.09001.98001.98001.980044,414
Jul 04, 20221.97002.10001.97002.05002.050031,407
Jun 30, 20221.98002.03001.88001.94001.940088,221
Jun 29, 20222.01002.01001.94001.94001.940017,550
Jun 28, 20222.01002.03001.98002.01002.010015,416
Jun 27, 20221.92002.07001.90001.99001.990035,500
Jun 24, 20221.76001.90001.76001.88001.880018,350
Jun 23, 20221.68001.80001.68001.79001.790027,777
Jun 22, 20221.67001.70001.62001.70001.700048,000
Jun 21, 20221.60001.69001.60001.65001.650058,630
Jun 20, 20221.64001.64001.56001.56001.560013,639
Jun 17, 20221.73001.85001.52001.52001.5200201,884
Jun 16, 20221.84001.87001.73001.75001.750022,400
Jun 15, 20221.87001.90001.84001.84001.840022,200
Jun 14, 20221.87001.95001.86001.86001.860052,630
Jun 13, 20222.01002.01001.74001.85001.850083,275
Jun 10, 20221.97002.05001.95001.97001.970035,532
Jun 09, 20221.93002.01001.90001.97001.970024,252
Jun 08, 20221.89001.94001.88001.90001.900032,601
Jun 07, 20221.95001.95001.87001.87001.870017,142
Jun 06, 20221.98001.98001.87001.91001.910030,025
Jun 03, 20221.96002.03001.92001.92001.920025,293
Jun 02, 20221.96001.99001.94001.95001.950018,800
Jun 01, 20221.96002.02001.96001.98001.980019,450
May 31, 20222.08002.13001.96001.96001.960039,966
May 30, 20222.09002.11002.08002.08002.08004,883
May 27, 20222.19002.23002.06002.08002.080024,175
May 26, 20222.17002.21002.14002.15002.150015,800
May 25, 20222.13002.19002.13002.15002.150013,280
May 24, 20222.18002.21002.10002.12002.120027,588
May 20, 20222.19002.27002.12002.21002.210044,225
May 19, 20222.19002.21002.16002.21002.210028,400
May 18, 20222.19002.22002.16002.19002.19009,600
May 17, 20222.12002.25002.12002.18002.180024,200
May 16, 20222.24002.31002.12002.12002.1200105,155
May 13, 20222.15002.21002.15002.21002.210022,000
May 12, 20222.17002.29002.13002.15002.150073,520
May 11, 20222.09002.19002.09002.17002.170023,600
May 10, 20222.08002.13002.04002.06002.060015,823
May 09, 20222.27002.27002.05002.10002.100056,274
May 06, 20222.34002.40002.24002.24002.240038,698
May 05, 20222.32002.40002.32002.40002.400022,418
May 04, 20222.39002.46002.32002.32002.320058,510
May 03, 20222.42002.67002.36002.36002.3600136,661
May 02, 20222.27002.50002.27002.46002.4600131,371
Apr 29, 20222.23002.27002.16002.24002.240019,600
Apr 28, 20222.21002.39002.20002.24002.240026,102
Apr 27, 20222.22002.22001.98002.21002.210056,750
Apr 26, 20222.30002.31002.22002.22002.220019,000
Apr 25, 20222.40002.49002.30002.30002.300077,264
Apr 22, 20222.35002.51002.35002.41002.4100137,355
Apr 21, 20222.29002.38002.22002.38002.380050,670
Apr 20, 20222.23002.30002.22002.30002.300047,200
Apr 19, 20222.25002.29002.18002.23002.230073,579
Apr 18, 20222.20002.26002.16002.25002.250046,595
Apr 14, 20222.26002.26002.14002.22002.220050,144
Apr 13, 20222.21002.27002.17002.26002.260024,500
Apr 12, 20222.20002.22002.12002.20002.200027,688
Apr 11, 20222.12002.20002.08002.20002.200042,100
Apr 08, 20222.14002.15002.08002.14002.140017,825
Apr 07, 20222.16002.17002.12002.14002.140017,022
Apr 06, 20222.10002.37002.10002.19002.190091,425
Apr 05, 20221.95002.11001.90002.11002.110048,065
Apr 04, 20221.95002.12001.93001.95001.950077,752
Apr 01, 20221.82001.93001.80001.93001.930044,168
Mar 31, 20221.91001.92001.80001.82001.820044,205
Mar 30, 20221.84001.92001.84001.90001.900028,900
Mar 29, 20221.94001.95001.80001.84001.8400108,629
Mar 28, 20222.17002.17001.93001.94001.940075,321
Mar 25, 20222.11002.17002.06002.09002.090029,740
Mar 24, 20222.13002.15002.07002.10002.100024,085
Mar 23, 20222.17002.19002.08002.13002.130020,607
Mar 22, 20222.18002.30002.14002.17002.170019,170
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...