Canada markets closed

NervGen Pharma Corp. (NGEN.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
2.0500+0.1100 (+5.67%)
At close: 03:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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
Mar 21, 20222.25002.45002.14002.16002.160033,027
Mar 18, 20222.12002.25002.10002.25002.250014,509
Mar 17, 20222.44002.44002.10002.13002.130078,920
Mar 16, 20222.41002.45002.38002.44002.440038,853
Mar 15, 20222.21002.43002.21002.41002.410049,350
Mar 14, 20222.09002.21002.09002.19002.190021,800
Mar 11, 20222.04002.15002.03002.07002.070018,200
Mar 10, 20222.10002.11002.05002.07002.070034,380
Mar 09, 20222.15002.15002.04002.11002.110036,000
Mar 08, 20222.04002.28002.04002.17002.170048,450
Mar 07, 20222.00002.09001.99002.09002.090040,350
Mar 04, 20222.03002.05001.97002.00002.000021,967
Mar 03, 20222.00002.03002.00002.02002.02003,800
Mar 02, 20222.10002.10001.96001.98001.980025,250
Mar 01, 20222.06002.13002.04002.12002.120015,750
Feb 28, 20222.00002.09001.96002.06002.060047,704
Feb 25, 20222.03002.11002.00002.03002.030055,850
Feb 24, 20222.06002.07002.00002.03002.030048,703
Feb 23, 20222.16002.19002.07002.12002.120036,063
Feb 22, 20222.32002.32002.06002.18002.180069,850
Feb 18, 20222.32002.35002.30002.32002.32007,700
Feb 17, 20222.32002.37002.30002.34002.340018,262
Feb 16, 20222.40002.40002.30002.33002.330015,286
Feb 15, 20222.42002.42002.35002.38002.380018,900
Feb 14, 20222.41002.43002.40002.42002.42009,445
Feb 11, 20222.40002.42002.39002.41002.41008,250
Feb 10, 20222.52002.54002.40002.42002.420019,900
Feb 09, 20222.57002.57002.44002.50002.500024,731
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...