Canada markets open in 3 hours 35 minutes

NexOptic Technology Corp. (NXO.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.03500.0000 (0.00%)
At close: 03:01PM EST
Time Period:
Feb 21, 2023 - Feb 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 20, 20240.03500.03500.03000.03500.035047,300
Feb 16, 20240.03500.03500.03500.03500.03507,900
Feb 15, 20240.03500.03500.03500.03500.03506,000
Feb 14, 20240.03500.04000.03500.04000.0400179,000
Feb 13, 20240.03500.03500.03500.03500.035010,000
Feb 12, 20240.03500.04000.03500.04000.040011,000
Feb 09, 20240.03500.03500.03500.03500.035010,300
Feb 08, 20240.04000.04000.03500.03500.035062,000
Feb 07, 20240.03500.03500.03500.03500.03501,000
Feb 06, 20240.03500.03500.03500.03500.035020,000
Feb 05, 20240.04000.04000.04000.04000.0400-
Feb 02, 20240.04000.04000.04000.04000.040013,800
Feb 01, 20240.04000.04000.04000.04000.040067,300
Jan 31, 20240.04000.04000.04000.04000.040055,200
Jan 30, 20240.04500.04500.04000.04000.040061,800
Jan 29, 20240.04000.04000.04000.04000.04002,000
Jan 26, 20240.04500.04500.04500.04500.04501,000
Jan 25, 20240.04500.04500.04500.04500.045073,600
Jan 24, 20240.04500.04500.04000.04000.040084,000
Jan 23, 20240.04000.04500.04000.04500.0450142,100
Jan 22, 20240.04500.04500.04000.04000.040017,000
Jan 19, 20240.04000.04500.04000.04500.0450137,700
Jan 18, 20240.04000.04000.04000.04000.0400-
Jan 17, 20240.04500.04500.04000.04000.04003,900
Jan 16, 20240.04500.04500.04500.04500.0450-
Jan 15, 20240.04000.05000.04000.04500.045092,300
Jan 12, 20240.04000.04000.03500.04000.040073,000
Jan 11, 20240.04500.04500.03500.03500.035058,200
Jan 10, 20240.04000.04000.04000.04000.040027,200
Jan 09, 20240.04000.04000.04000.04000.040053,200
Jan 08, 20240.03500.04500.03500.04500.045060,000
Jan 05, 20240.03500.03500.03500.03500.03507,500
Jan 04, 20240.03500.03500.03500.03500.035035,500
Jan 03, 20240.03500.04000.03500.03500.035059,000
Jan 02, 20240.03500.04000.03500.03500.035044,200
Dec 29, 20230.03500.03500.03500.03500.03502,300
Dec 28, 20230.03500.03500.03500.03500.0350-
Dec 27, 20230.03500.03500.03500.03500.0350288,300
Dec 22, 20230.03500.03500.03500.03500.03501,000
Dec 21, 20230.03500.03500.03500.03500.0350-
Dec 20, 20230.03500.03500.03500.03500.03504,500
Dec 19, 20230.04000.04000.03500.03500.035019,000
Dec 18, 20230.04000.04000.03500.03500.03504,400
Dec 15, 20230.04000.04000.04000.04000.04001,300
Dec 14, 20230.04500.04500.03500.04000.040050,000
Dec 13, 20230.04000.04000.04000.04000.040060,400
Dec 12, 20230.04000.04000.04000.04000.040095,000
Dec 11, 20230.04500.04500.04000.04000.040012,700
Dec 08, 20230.04500.04500.04000.04000.040011,000
Dec 07, 20230.04000.04000.04000.04000.04001,500
Dec 06, 20230.04000.04000.04000.04000.04003,300
Dec 05, 20230.04000.04000.04000.04000.040017,000
Dec 04, 20230.04000.04500.04000.04500.045051,700
Dec 01, 20230.04500.04500.04500.04500.045084,000
Nov 30, 20230.04500.05000.04500.04500.0450114,400
Nov 29, 20230.04500.05000.04000.05000.0500251,200
Nov 28, 20230.03000.04000.03000.04000.040070,800
Nov 27, 20230.04000.04000.03500.03500.0350122,000
Nov 24, 20230.04000.04000.04000.04000.04001,000
Nov 23, 20230.03500.04000.03500.04000.040055,000
Nov 22, 20230.03500.04000.03500.04000.040033,800
Nov 21, 20230.04000.04000.03500.04000.0400188,000
Nov 20, 20230.03500.04000.03500.03500.035010,000
Nov 17, 20230.03500.03500.03500.03500.03503,000
Nov 16, 20230.04000.04000.04000.04000.04001,000
Nov 15, 20230.04000.04000.03500.04000.0400328,000
Nov 14, 20230.03500.04000.03500.04000.040045,000
Nov 13, 20230.04000.04000.03500.03500.035059,400
Nov 10, 20230.03500.04000.03500.03500.035013,300
Nov 09, 20230.03500.03500.03500.03500.03505,000
Nov 08, 20230.03500.04000.03500.03500.03509,000
Nov 07, 20230.04000.04000.03500.03500.035010,300
Nov 06, 20230.03500.03500.03500.03500.0350183,000
Nov 03, 20230.03500.03500.03500.03500.035012,400
Nov 02, 20230.04500.04500.04000.04000.040025,100
Nov 01, 20230.04000.04000.04000.04000.040010,000
Oct 31, 20230.04500.04500.04500.04500.045057,000
Oct 30, 20230.04000.04000.04000.04000.0400104,100
Oct 27, 20230.04000.04000.04000.04000.0400-
Oct 26, 20230.04000.04000.04000.04000.04005,000
Oct 25, 20230.04000.04500.04000.04500.045045,000
Oct 24, 20230.04000.04500.04000.04500.0450150,000
Oct 23, 20230.04500.04500.04500.04500.04501,500
Oct 20, 20230.04000.04500.04000.04500.045055,000
Oct 19, 20230.04500.04500.04500.04500.0450700
Oct 18, 20230.04500.04500.04500.04500.045019,000
Oct 17, 20230.04500.04500.04500.04500.045021,500
Oct 16, 20230.04000.04500.04000.04500.045023,600
Oct 13, 20230.05000.05000.04000.04000.0400114,000
Oct 12, 20230.04500.04500.04500.04500.045036,200
Oct 11, 20230.05000.05000.05000.05000.05006,500
Oct 10, 20230.04500.05000.04500.05000.050059,000
Oct 06, 20230.04500.04500.04500.04500.04501,200
Oct 05, 20230.05000.05000.04000.04000.040040,600
Oct 04, 20230.04500.05000.04500.05000.050013,100
Oct 03, 20230.05000.05000.04500.04500.045053,200
Oct 02, 20230.04500.04500.04500.04500.045053,500
Sept 29, 20230.05000.05000.04000.04500.0450238,000
Sept 28, 20230.04000.05000.04000.04500.0450292,100
Sept 27, 20230.05000.05500.04500.05500.0550122,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...