Canada markets closed

NervGen Pharma Corp. (NGEN.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
2.0900+0.0300 (+1.46%)
At close: 03:59PM EDT
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 20242.05002.21002.04002.09002.0900100,296
Apr 23, 20242.16002.23002.06002.06002.060054,700
Apr 22, 20242.23002.25002.09002.13002.130075,400
Apr 19, 20242.05002.24001.98002.23002.2300155,400
Apr 18, 20241.96002.05001.87002.00002.000062,100
Apr 17, 20242.05002.05001.94001.98001.980070,600
Apr 16, 20242.14002.15002.01002.02002.020036,900
Apr 15, 20242.17002.17002.06002.08002.080031,500
Apr 12, 20242.15002.19002.15002.16002.160027,300
Apr 11, 20242.20002.22002.08002.13002.130062,400
Apr 10, 20242.09002.21002.00002.21002.210062,200
Apr 09, 20242.18002.18002.08002.09002.090051,700
Apr 08, 20242.23002.24002.15002.16002.160048,300
Apr 05, 20242.29002.29002.16002.22002.220093,900
Apr 04, 20242.30002.30002.26002.28002.2800191,400
Apr 03, 20242.24002.34002.20002.34002.3400117,700
Apr 02, 20242.18002.26002.08002.26002.2600138,500
Apr 01, 20242.20002.21002.14002.18002.180088,300
Mar 28, 20242.19002.26002.12002.20002.2000334,900
Mar 27, 20242.06002.24002.06002.18002.1800225,300
Mar 26, 20242.21002.21002.00002.06002.0600184,000
Mar 25, 20242.28002.28002.19002.19002.1900232,900
Mar 22, 20242.10002.29002.10002.26002.2600448,700
Mar 21, 20242.55002.74002.44002.49002.4900241,600
Mar 20, 20242.47002.70002.43002.55002.5500188,400
Mar 19, 20242.44002.50002.27002.47002.4700153,600
Mar 18, 20242.61002.61002.34002.44002.4400104,600
Mar 15, 20242.72002.73002.55002.60002.600053,500
Mar 14, 20242.85002.89002.72002.72002.7200122,100
Mar 13, 20242.99002.99002.86002.89002.890026,600
Mar 12, 20242.98003.01002.98003.00003.000025,900
Mar 11, 20243.04003.05002.98003.00003.000030,900
Mar 08, 20243.07003.07003.00003.03003.030038,900
Mar 07, 20243.20003.22003.04003.06003.060066,100
Mar 06, 20243.31003.33003.21003.21003.210047,200
Mar 05, 20243.36003.37003.24003.25003.250049,900
Mar 04, 20243.36003.41003.23003.33003.330058,900
Mar 01, 20243.46003.49003.33003.36003.360078,400
Feb 29, 20243.49003.70003.40003.47003.4700181,100
Feb 28, 20243.50003.67003.50003.56003.560054,900
Feb 27, 20243.23003.51003.20003.51003.510089,500
Feb 26, 20243.19003.35003.12003.20003.2000103,400
Feb 23, 20243.18003.21003.02003.09003.090051,900
Feb 22, 20243.29003.33003.14003.17003.170048,600
Feb 21, 20243.32003.35003.23003.27003.270035,800
Feb 20, 20243.42003.45003.25003.32003.320089,400
Feb 16, 20243.49003.65003.42003.48003.4800122,400
Feb 15, 20242.98003.49002.97003.43003.4300101,500
Feb 14, 20242.96003.25002.82003.01003.0100130,800
Feb 13, 20243.16003.16002.92002.94002.9400106,600
Feb 12, 20243.54003.57003.16003.16003.160071,300
Feb 09, 20243.74003.74003.56003.62003.620070,300
Feb 08, 20243.89003.93003.69003.75003.7500100,100
Feb 07, 20243.56003.81003.56003.80003.800088,100
Feb 06, 20243.76003.79003.44003.61003.610094,400
Feb 05, 20243.44003.98003.44003.77003.7700249,200
Feb 02, 20242.93003.49002.93003.49003.4900107,400
Feb 01, 20242.88002.93002.88002.93002.930017,900
Jan 31, 20242.87002.90002.84002.86002.860020,000
Jan 30, 20242.80002.87002.72002.87002.870043,800
Jan 29, 20242.67002.80002.67002.79002.790049,100
Jan 26, 20242.60002.67002.60002.67002.670018,800
Jan 25, 20242.59002.63002.59002.60002.600013,400
Jan 24, 20242.60002.63002.56002.56002.560011,100
Jan 23, 20242.56002.61002.56002.61002.61009,500
Jan 22, 20242.52002.59002.50002.58002.580036,700
Jan 19, 20242.56002.56002.51002.53002.53009,400
Jan 18, 20242.61002.63002.56002.56002.560014,800
Jan 17, 20242.66002.66002.57002.60002.600026,100
Jan 16, 20242.59002.70002.59002.68002.680026,300
Jan 15, 20242.65002.65002.56002.56002.560010,500
Jan 12, 20242.63002.69002.61002.64002.640046,100
Jan 11, 20242.67002.70002.66002.70002.700019,300
Jan 10, 20242.61002.70002.60002.66002.660039,800
Jan 09, 20242.64002.67002.55002.64002.640034,300
Jan 08, 20242.40002.67002.40002.65002.650047,200
Jan 05, 20242.21002.40002.15002.40002.400030,000
Jan 04, 20242.28002.28002.16002.20002.200028,000
Jan 03, 20242.48002.50002.17002.31002.3100136,800
Jan 02, 20242.58002.75002.46002.47002.470072,700
Dec 29, 20232.86002.86002.66002.70002.700076,100
Dec 28, 20232.84003.33002.50002.88002.8800268,300
Dec 27, 20232.15003.12002.15002.72002.7200306,800
Dec 22, 20231.83002.07001.83002.07002.070028,000
Dec 21, 20231.74001.83001.72001.82001.820029,500
Dec 20, 20231.70001.77001.68001.74001.740015,800
Dec 19, 20231.67001.70001.62001.68001.68008,100
Dec 18, 20231.64001.70001.62001.69001.690016,600
Dec 15, 20231.61001.65001.61001.65001.650015,800
Dec 14, 20231.64001.64001.58001.61001.610033,400
Dec 13, 20231.60001.65001.60001.60001.600021,000
Dec 12, 20231.62001.62001.60001.60001.60007,000
Dec 11, 20231.68001.68001.62001.62001.620013,100
Dec 08, 20231.66001.68001.65001.66001.660013,800
Dec 07, 20231.70001.70001.66001.68001.680011,500
Dec 06, 20231.67001.71001.66001.66001.660016,500
Dec 05, 20231.76001.79001.66001.66001.660032,900
Dec 04, 20231.80001.80001.76001.76001.760038,400
Dec 01, 20231.83001.83001.74001.75001.750052,800
Nov 30, 20231.89001.89001.77001.77001.770041,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...