Canada markets closed

NervGen Pharma Corp. (NGEN.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
2.7000+0.0300 (+1.12%)
At close: 03:59PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 17, 20222.74002.78002.70002.70002.700036,063
Jan. 14, 20222.64002.67002.51002.67002.670063,223
Jan. 13, 20222.60002.66002.58002.64002.640019,600
Jan. 12, 20222.68002.70002.55002.63002.630041,661
Jan. 11, 20222.65002.70002.65002.68002.680011,622
Jan. 10, 20222.61002.69002.61002.67002.670018,400
Jan. 07, 20222.65002.69002.65002.67002.67007,115
Jan. 06, 20222.69002.69002.62002.65002.650046,921
Jan. 05, 20222.76002.82002.66002.69002.690056,454
Jan. 04, 20222.73002.75002.64002.73002.730027,902
Dec. 31, 20212.76002.85002.68002.73002.730066,516
Dec. 30, 20212.74002.75002.68002.75002.750017,100
Dec. 29, 20212.69002.82002.64002.70002.700077,810
Dec. 24, 20212.63002.63002.63002.63002.6300100
Dec. 23, 20212.70002.70002.56002.60002.600021,470
Dec. 22, 20212.65002.65002.59002.65002.650016,133
Dec. 21, 20212.66002.75002.65002.70002.700010,280
Dec. 20, 20212.75002.80002.58002.65002.650053,746
Dec. 17, 20212.63002.77002.60002.74002.740027,456
Dec. 16, 20212.68002.72002.60002.60002.600042,180
Dec. 15, 20212.77002.81002.42002.64002.6400102,838
Dec. 14, 20212.87002.88002.76002.76002.760012,170
Dec. 13, 20212.87002.90002.83002.87002.87008,577
Dec. 10, 20212.85002.90002.82002.90002.900010,808
Dec. 09, 20212.85002.86002.82002.84002.840023,534
Dec. 08, 20212.86002.86002.77002.83002.830025,309
Dec. 07, 20212.98003.01002.86002.88002.880053,768
Dec. 06, 20212.99002.99002.93002.99002.990051,857
Dec. 03, 20212.87002.97002.87002.94002.940013,000
Dec. 02, 20212.88002.88002.82002.84002.84006,400
Dec. 01, 20212.95002.95002.84002.84002.840016,015
Nov. 30, 20212.87002.95002.86002.95002.950050,120
Nov. 29, 20212.69002.90002.60002.85002.850047,287
Nov. 26, 20212.60002.66002.54002.66002.660052,250
Nov. 25, 20212.75002.75002.58002.63002.630055,301
Nov. 24, 20212.64002.73002.60002.69002.690047,175
Nov. 23, 20212.72002.74002.66002.68002.680038,655
Nov. 22, 20212.81002.84002.67002.73002.730057,073
Nov. 19, 20212.85002.90002.79002.81002.810064,740
Nov. 18, 20212.76002.81002.67002.81002.810077,918
Nov. 17, 20212.98002.98002.76002.77002.7700151,369
Nov. 16, 20213.10003.21002.96002.98002.9800164,830
Nov. 15, 20212.98003.33002.95003.14003.1400294,131
Nov. 12, 20212.90002.98002.89002.97002.9700286,207
Nov. 11, 20212.95002.95002.86002.92002.920048,458
Nov. 10, 20212.94002.97002.78002.92002.9200172,489
Nov. 09, 20212.59002.92002.59002.92002.9200111,478
Nov. 08, 20212.51002.66002.44002.66002.6600115,879
Nov. 05, 20212.48002.55002.32002.50002.5000658,918
Nov. 04, 20212.84002.84002.78002.79002.7900118,935
Nov. 03, 20212.83002.85002.82002.85002.850038,051
Nov. 02, 20212.98002.99002.81002.81002.810072,000
Nov. 01, 20212.89003.11002.89003.00003.0000198,560
Oct. 29, 20212.68002.89002.68002.89002.890038,788
Oct. 28, 20212.83002.89002.70002.70002.7000149,168
Oct. 27, 20212.92002.92002.78002.84002.8400141,264
Oct. 26, 20212.85002.97002.81002.89002.8900126,087
Oct. 25, 20212.67002.88002.66002.85002.8500119,940
Oct. 22, 20212.70002.70002.64002.65002.650039,521
Oct. 21, 20212.66002.74002.64002.65002.6500158,533
Oct. 20, 20212.55002.71002.54002.64002.640086,015
Oct. 19, 20212.52002.60002.47002.54002.540095,473
Oct. 18, 20212.32002.57002.32002.47002.470095,828
Oct. 15, 20212.33002.39002.33002.34002.340027,196
Oct. 14, 20212.42002.42002.35002.37002.370023,250
Oct. 13, 20212.39002.40002.34002.40002.400023,348
Oct. 12, 20212.40002.40002.34002.34002.340021,958
Oct. 08, 20212.38002.43002.38002.40002.400029,062
Oct. 07, 20212.39002.40002.35002.36002.360018,408
Oct. 06, 20212.52002.53002.35002.35002.350048,872
Oct. 05, 20212.52002.55002.47002.52002.520069,959
Oct. 04, 20212.39002.57002.39002.54002.5400245,121
Oct. 01, 20212.40002.40002.31002.33002.330015,765
Sep. 30, 20212.40002.42002.34002.38002.380018,859
Sep. 29, 20212.21002.48002.21002.42002.420048,700
Sep. 28, 20212.24002.27002.13002.20002.200027,908
Sep. 27, 20212.10002.25002.10002.22002.220032,093
Sep. 24, 20212.04002.15002.04002.12002.120031,083
Sep. 23, 20211.99002.05001.99002.04002.040019,000
Sep. 22, 20211.96002.00001.92002.00002.000032,637
Sep. 21, 20211.93001.94001.93001.93001.93006,229
Sep. 20, 20212.16002.16001.91001.94001.940037,270
Sep. 17, 20212.15002.18002.15002.18002.180014,154
Sep. 16, 20212.19002.19002.14002.15002.150014,413
Sep. 15, 20212.20002.26002.19002.19002.190043,803
Sep. 14, 20212.25002.27002.21002.22002.220015,550
Sep. 13, 20212.10002.27002.10002.24002.240073,401
Sep. 10, 20212.00002.11002.00002.10002.100035,472
Sep. 09, 20212.00002.01001.97001.97001.970018,287
Sep. 08, 20212.03002.03001.98002.00002.000025,704
Sep. 07, 20212.04002.06002.03002.06002.06003,665
Sep. 03, 20212.02002.02002.02002.02002.02002,493
Sep. 02, 20212.05002.06002.02002.04002.040014,400
Sep. 01, 20212.08002.08002.07002.07002.07009,201
Aug. 31, 20212.05002.08002.05002.07002.07006,716
Aug. 30, 20212.04002.06002.03002.04002.040021,426
Aug. 27, 20212.04002.04002.03002.03002.03001,100
Aug. 26, 20212.05002.05002.04002.04002.040013,169
Aug. 25, 20212.05002.05002.04002.04002.04006,520
Aug. 24, 20212.03002.07002.01002.05002.050027,868
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...