Nexera Energy Inc. (NGY.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.0150

0.0000

(0.00%)

At close: 09:30AM EDT

Time Period:

May 01, 2023 - May 01, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 30, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	40,000
Apr 29, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	20,000
Apr 26, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 25, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 24, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	5,000
Apr 23, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 22, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	5,000
Apr 19, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Apr 18, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Apr 17, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Apr 16, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Apr 15, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	12,000
Apr 12, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	20,100
Apr 11, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	20,700
Apr 10, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	10,000
Apr 09, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	20,000
Apr 08, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 05, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	23,300
Apr 04, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	58,000
Apr 03, 2024	0.0100	0.0200	0.0100	0.0200	0.0200	650,000
Apr 02, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	8,100
Apr 01, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	41,000
Mar 28, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	20,000
Mar 27, 2024	0.0200	0.0200	0.0100	0.0100	0.0100	73,500
Mar 26, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	50,100
Mar 25, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	73,000
Mar 22, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	100,000
Mar 21, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	12,000
Mar 20, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	35,000
Mar 19, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	2,214,000
Mar 18, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	70,000
Mar 15, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Mar 14, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Mar 13, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Mar 12, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	20,000
Mar 11, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	3,100
Mar 08, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	14,000
Mar 07, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	10,000
Mar 06, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	5,000
Mar 05, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 04, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	10,000
Mar 01, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	10,000
Feb 29, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	10,000
Feb 28, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	5,000
Feb 27, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	10,000
Feb 26, 2024	0.0100	0.0200	0.0100	0.0200	0.0200	80,000
Feb 23, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	101,000
Feb 22, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Feb 21, 2024	0.0200	0.0200	0.0100	0.0100	0.0100	68,000
Feb 20, 2024	0.0200	0.0200	0.0100	0.0100	0.0100	121,000
Feb 16, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	38,000
Feb 15, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	153,000
Feb 14, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	332,700
Feb 13, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	40,000
Feb 12, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	229,000
Feb 09, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	28,000
Feb 08, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	6,000
Feb 07, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	2,000
Feb 06, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 05, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	52,000
Feb 02, 2024	0.0200	0.0300	0.0200	0.0200	0.0200	2,801,300
Feb 01, 2024	0.0200	0.0200	0.0100	0.0100	0.0100	61,000
Jan 31, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	326,500
Jan 30, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	255,000
Jan 29, 2024	0.0200	0.0200	0.0100	0.0100	0.0100	183,300
Jan 26, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 25, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	61,000
Jan 24, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 23, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,000
Jan 22, 2024	0.0200	0.0200	0.0100	0.0100	0.0100	5,000
Jan 19, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	11,000
Jan 18, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,700
Jan 17, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	77,000
Jan 16, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	4,000
Jan 15, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	8,000
Jan 12, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	6,000
Jan 11, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,000
Jan 10, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	41,000
Jan 09, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	6,100
Jan 08, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	41,000
Jan 05, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	10,000
Jan 04, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	20,000
Jan 03, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	104,000
Jan 02, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	17,000
Dec 29, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	23,700
Dec 28, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	86,000
Dec 27, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	20,000
Dec 22, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	41,000
Dec 21, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	69,000
Dec 20, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	11,000
Dec 19, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	7,000
Dec 18, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	13,000
Dec 15, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	38,000
Dec 14, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	102,000
Dec 13, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	978,300
Dec 12, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 11, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	12,000
Dec 08, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	164,200
Dec 07, 2023	0.0300	0.0300	0.0200	0.0200	0.0200	74,000
Dec 06, 2023	0.0300	0.0300	0.0200	0.0200	0.0200	108,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,728.55+14.01(+0.06%)

S&P 5005,018.39-17.30(-0.34%)

DOW37,903.29+87.37(+0.23%)

CAD/USD0.7285+0.0004(+0.05%)

CRUDE OIL79.05+0.05(+0.06%)

Bitcoin CAD79,364.64-3,738.38(-4.50%)

Nexera Energy Inc. (NGY.V)

S&P/TSX
21,728.55
+14.01(+0.06%)

S&P 500
5,018.39
-17.30(-0.34%)

DOW
37,903.29
+87.37(+0.23%)

CAD/USD
0.7285
+0.0004(+0.05%)

CRUDE OIL
79.05
+0.05(+0.06%)

Bitcoin CAD
79,364.64
-3,738.38(-4.50%)