NurExone Biologic Inc. (NRX.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.5900

-0.0100

(-1.67%)

At close: 03:36PM EDT

Time Period:

May 05, 2023 - May 05, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	0.6000	0.6100	0.5800	0.5900	0.5900	11,000
May 02, 2024	0.6200	0.6500	0.6000	0.6000	0.6000	3,700
May 01, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	7,000
Apr 30, 2024	0.6300	0.6300	0.5800	0.5800	0.5800	86,632
Apr 29, 2024	0.6400	0.6400	0.6300	0.6300	0.6300	6,650
Apr 26, 2024	0.6500	0.6500	0.6400	0.6500	0.6500	81,350
Apr 25, 2024	0.6400	0.6500	0.6300	0.6500	0.6500	16,900
Apr 24, 2024	0.6400	0.6400	0.6300	0.6300	0.6300	15,850
Apr 23, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Apr 22, 2024	0.6100	0.6500	0.6100	0.6500	0.6500	64,600
Apr 19, 2024	0.5900	0.5900	0.5800	0.5800	0.5800	4,690
Apr 18, 2024	0.6300	0.6300	0.6000	0.6000	0.6000	3,500
Apr 17, 2024	0.6000	0.6600	0.5800	0.6000	0.6000	37,251
Apr 16, 2024	0.6000	0.6200	0.5700	0.5700	0.5700	16,598
Apr 15, 2024	0.6200	0.6300	0.6100	0.6100	0.6100	24,100
Apr 12, 2024	0.6400	0.6500	0.6300	0.6500	0.6500	30,200
Apr 11, 2024	0.6700	0.6700	0.6400	0.6400	0.6400	17,130
Apr 10, 2024	0.6500	0.6700	0.6400	0.6700	0.6700	12,250
Apr 09, 2024	0.6800	0.6800	0.6600	0.6600	0.6600	32,500
Apr 08, 2024	0.7000	0.7000	0.6600	0.7000	0.7000	70,800
Apr 05, 2024	0.7400	0.7500	0.6900	0.6900	0.6900	141,840
Apr 04, 2024	0.7300	0.7300	0.7300	0.7300	0.7300	10,500
Apr 03, 2024	0.7000	0.7500	0.7000	0.7300	0.7300	53,300
Apr 02, 2024	0.7400	0.7600	0.7200	0.7500	0.7500	81,595
Apr 01, 2024	0.7500	0.7800	0.7500	0.7800	0.7800	51,621
Mar 28, 2024	0.7800	0.7900	0.7100	0.7700	0.7700	240,667
Mar 27, 2024	0.7800	0.7900	0.7400	0.7600	0.7600	330,941
Mar 26, 2024	0.7400	0.8000	0.7400	0.7800	0.7800	350,187
Mar 25, 2024	0.7000	0.7400	0.6800	0.7000	0.7000	389,193
Mar 22, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	11,440
Mar 21, 2024	0.6000	0.6500	0.6000	0.6500	0.6500	63,670
Mar 20, 2024	0.6300	0.6300	0.5700	0.6300	0.6300	158,901
Mar 19, 2024	0.6500	0.6800	0.6300	0.6400	0.6400	15,900
Mar 18, 2024	0.7500	0.7500	0.6500	0.7200	0.7200	97,470
Mar 15, 2024	0.7500	0.8100	0.7400	0.7900	0.7900	52,080
Mar 14, 2024	0.6500	0.7600	0.6200	0.7400	0.7400	44,480
Mar 13, 2024	0.6000	0.6500	0.5900	0.6400	0.6400	49,393
Mar 12, 2024	0.6900	0.7000	0.6000	0.6100	0.6100	224,799
Mar 11, 2024	0.7400	0.7400	0.6500	0.6700	0.6700	148,215
Mar 08, 2024	0.8000	0.8000	0.7400	0.7700	0.7700	197,355
Mar 07, 2024	0.8500	0.8500	0.8000	0.8200	0.8200	26,750
Mar 06, 2024	0.8200	0.9000	0.8200	0.8800	0.8800	198,000
Mar 05, 2024	0.8800	0.9000	0.7500	0.7800	0.7800	385,903
Mar 04, 2024	0.7800	1.0900	0.7800	1.0900	1.0900	554,925
Mar 01, 2024	0.6000	0.7100	0.5700	0.7000	0.7000	90,933
Feb 29, 2024	0.7300	0.7500	0.6100	0.6100	0.6100	154,031
Feb 28, 2024	0.8900	0.9000	0.8100	0.8100	0.8100	73,863
Feb 27, 2024	0.9200	0.9700	0.9200	0.9700	0.9700	134,326
Feb 26, 2024	0.9500	0.9700	0.9300	0.9700	0.9700	363,335
Feb 23, 2024	0.8700	0.9700	0.8600	0.9700	0.9700	428,669
Feb 22, 2024	0.8500	0.8900	0.8200	0.8900	0.8900	146,954
Feb 21, 2024	0.9600	0.9800	0.8800	0.9400	0.9400	365,638
Feb 20, 2024	0.9400	1.1900	0.8100	1.0900	1.0900	1,613,135
Feb 16, 2024	0.5200	0.9400	0.5200	0.9400	0.9400	489,036
Feb 15, 2024	0.4650	0.5000	0.4650	0.5000	0.5000	312,605
Feb 14, 2024	0.4600	0.4800	0.4500	0.4800	0.4800	149,400
Feb 13, 2024	0.4950	0.5200	0.4450	0.4800	0.4800	191,505
Feb 12, 2024	0.5200	0.6000	0.5100	0.5700	0.5700	314,179
Feb 09, 2024	0.7600	0.7800	0.6000	0.6500	0.6500	394,379
Feb 08, 2024	0.4400	0.8400	0.4400	0.8300	0.8300	728,425
Feb 07, 2024	0.3200	0.4300	0.3200	0.4300	0.4300	249,636
Feb 06, 2024	0.3150	0.3200	0.3150	0.3200	0.3200	52,127
Feb 05, 2024	0.3000	0.3150	0.3000	0.3150	0.3150	138,300
Feb 02, 2024	0.3000	0.3000	0.2900	0.2900	0.2900	10,020
Feb 01, 2024	0.3200	0.3200	0.2900	0.3050	0.3050	35,210
Jan 31, 2024	0.3200	0.3250	0.2700	0.3250	0.3250	97,000
Jan 30, 2024	0.2950	0.3450	0.2950	0.3450	0.3450	291,636
Jan 29, 2024	0.2700	0.2800	0.2700	0.2800	0.2800	2,500
Jan 26, 2024	0.2950	0.2950	0.2800	0.2800	0.2800	12,210
Jan 25, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Jan 24, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	1,000
Jan 23, 2024	0.2900	0.3000	0.2900	0.3000	0.3000	24,500
Jan 22, 2024	0.2850	0.2950	0.2850	0.2950	0.2950	8,500
Jan 19, 2024	0.3050	0.3200	0.3050	0.3200	0.3200	15,500
Jan 18, 2024	0.2900	0.3200	0.2900	0.3200	0.3200	72,000
Jan 17, 2024	0.2800	0.3100	0.2800	0.3050	0.3050	166,000
Jan 16, 2024	0.2650	0.2650	0.2650	0.2650	0.2650	6,000
Jan 15, 2024	0.2850	0.2850	0.2600	0.2800	0.2800	68,520
Jan 12, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
Jan 11, 2024	0.2750	0.2900	0.2700	0.2900	0.2900	24,000
Jan 10, 2024	0.2850	0.2850	0.2850	0.2850	0.2850	2,500
Jan 09, 2024	0.2950	0.3000	0.2900	0.2900	0.2900	6,000
Jan 08, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jan 05, 2024	0.2950	0.3000	0.2750	0.3000	0.3000	7,000
Jan 04, 2024	0.2950	0.2950	0.2950	0.2950	0.2950	-
Jan 03, 2024	0.2950	0.2950	0.2950	0.2950	0.2950	-
Jan 02, 2024	0.2950	0.2950	0.2950	0.2950	0.2950	-
Dec 29, 2023	0.2950	0.2950	0.2950	0.2950	0.2950	-
Dec 28, 2023	0.2800	0.2950	0.2800	0.2950	0.2950	9,692
Dec 27, 2023	0.3050	0.3100	0.3050	0.3100	0.3100	1,500
Dec 22, 2023	0.2900	0.2900	0.2800	0.2800	0.2800	2,300
Dec 21, 2023	0.2900	0.3100	0.2750	0.3100	0.3100	11,500
Dec 20, 2023	0.3100	0.3100	0.3100	0.3100	0.3100	-
Dec 19, 2023	0.3100	0.3100	0.3100	0.3100	0.3100	-
Dec 18, 2023	0.2900	0.3100	0.2900	0.3100	0.3100	1,300
Dec 15, 2023	0.2900	0.3100	0.2900	0.3100	0.3100	5,150
Dec 14, 2023	0.3100	0.3100	0.3100	0.3100	0.3100	-
Dec 13, 2023	0.3100	0.3100	0.3100	0.3100	0.3100	-
Dec 12, 2023	0.3100	0.3100	0.3100	0.3100	0.3100	-
Dec 11, 2023	0.2850	0.3100	0.2850	0.3100	0.3100	6,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.21(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+449.98(+1.18%)

CAD/USD0.7301-0.0007(-0.10%)

CRUDE OIL78.22+0.11(+0.14%)

Bitcoin CAD88,061.53+366.15(+0.42%)

NurExone Biologic Inc. (NRX.V)

S&P/TSX
21,947.41
+124.21(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+449.98(+1.18%)

CAD/USD
0.7301
-0.0007(-0.10%)

CRUDE OIL
78.22
+0.11(+0.14%)

Bitcoin CAD
88,061.53
+366.15(+0.42%)