Canada markets closed

NexOptic Technology Corp. (NXO.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.1050-0.0050 (-4.55%)
At close: 02:35PM EST
Time Period:
Feb 03, 2022 - Feb 03, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 20230.11000.11000.10500.10500.105034,101
Feb 02, 20230.11000.11500.11000.11000.110033,100
Feb 01, 20230.10500.12000.10500.11000.1100153,400
Jan 31, 20230.11500.11500.10500.10500.105013,300
Jan 30, 20230.10000.12000.10000.11000.1100114,800
Jan 27, 20230.10000.11000.10000.11000.110053,200
Jan 26, 20230.11500.11500.10500.11000.110048,700
Jan 25, 20230.11500.12000.10000.10000.1000112,500
Jan 24, 20230.11500.12500.11500.11500.1150189,100
Jan 23, 20230.11000.12500.11000.11500.1150313,300
Jan 20, 20230.11000.11500.11000.11000.110045,500
Jan 19, 20230.11500.11500.10000.10500.105037,000
Jan 18, 20230.11000.11000.10500.10500.105064,600
Jan 17, 20230.10000.10500.10000.10000.100046,800
Jan 16, 20230.10000.10000.10000.10000.100011,600
Jan 13, 20230.10000.10000.09500.09500.095034,100
Jan 12, 20230.10500.10500.10000.10500.105063,000
Jan 11, 20230.09500.10500.09500.10000.100022,700
Jan 10, 20230.11000.11000.10000.10000.100047,600
Jan 09, 20230.10000.11000.10000.10000.1000201,500
Jan 06, 20230.08000.11000.08000.09000.0900516,600
Jan 05, 20230.08000.08000.08000.08000.0800226,100
Jan 04, 20230.08000.08000.08000.08000.080034,600
Jan 03, 20230.08000.08000.08000.08000.080091,800
Dec 30, 20220.08500.08500.08000.08000.080088,000
Dec 29, 20220.08000.08500.08000.08500.085062,500
Dec 28, 20220.08000.08500.08000.08000.080089,000
Dec 23, 20220.08000.08000.08000.08000.080024,000
Dec 22, 20220.08000.08000.08000.08000.080020,000
Dec 21, 20220.08500.08500.08000.08000.080085,700
Dec 20, 20220.09000.09000.08500.08500.085082,700
Dec 19, 20220.08500.09000.08000.09000.090033,100
Dec 16, 20220.09000.09000.08000.08500.085047,800
Dec 15, 20220.08500.08500.08500.08500.085063,000
Dec 14, 20220.08500.09000.08500.08500.0850112,300
Dec 13, 20220.09000.09000.08500.09000.0900134,200
Dec 12, 20220.09500.09500.08500.08500.085067,200
Dec 09, 20220.09500.10000.09500.09500.095017,700
Dec 08, 20220.09500.10000.09500.10000.100085,000
Dec 07, 20220.10000.10000.09500.09500.095033,300
Dec 06, 20220.09500.10000.09500.09500.095073,900
Dec 05, 20220.11000.11000.11000.11000.11001,000
Dec 02, 20220.10000.10000.10000.10000.100018,200
Dec 01, 20220.09500.10000.09500.09500.095071,600
Nov 30, 20220.10500.10500.09500.09500.095068,400
Nov 29, 20220.09500.10000.09500.10000.10005,100
Nov 28, 20220.09500.10500.09500.09500.095059,000
Nov 25, 20220.09500.10000.09500.10000.10007,300
Nov 24, 20220.10500.10500.10500.10500.10502,500
Nov 23, 20220.10500.10500.10000.10500.1050118,100
Nov 22, 20220.11000.11000.10500.10500.105073,500
Nov 21, 20220.10500.11000.10500.10500.105017,800
Nov 18, 20220.11500.11500.10500.10500.105090,200
Nov 17, 20220.12500.12500.11000.11000.110046,800
Nov 16, 20220.12500.13000.12500.12500.125030,300
Nov 15, 20220.13000.13500.12500.12500.125081,100
Nov 14, 20220.11500.13000.11500.12500.1250125,300
Nov 11, 20220.11500.12000.11500.12000.120012,600
Nov 10, 20220.11000.13000.11000.11500.1150200,900
Nov 09, 20220.10500.11000.10500.10500.105031,100
Nov 08, 20220.09500.16000.09500.10500.10501,457,900
Nov 07, 20220.09000.09500.08500.09000.090094,300
Nov 04, 20220.08000.08000.08000.08000.08006,200
Nov 03, 20220.08000.08000.08000.08000.080042,900
Nov 02, 20220.08500.08500.08500.08500.085034,100
Nov 01, 20220.08500.09000.08500.08500.085066,200
Oct 31, 20220.09500.09500.08000.08500.085068,000
Oct 28, 20220.09000.09000.08000.09000.090036,300
Oct 27, 20220.09000.09000.08800.09000.090018,700
Oct 26, 20220.08500.08500.08000.08500.085021,700
Oct 25, 20220.08000.08800.08000.08500.085027,200
Oct 24, 20220.07500.09000.07000.08500.0850508,000
Oct 21, 20220.09500.09500.07500.08000.0800272,400
Oct 20, 20220.08500.09500.08500.09000.0900100,500
Oct 19, 20220.09500.09500.08500.09500.095092,300
Oct 18, 20220.09000.09500.09000.09000.090094,100
Oct 17, 20220.08500.09500.08500.09000.09008,200
Oct 14, 20220.09000.09500.08500.09500.0950123,600
Oct 13, 20220.08500.09000.08500.09000.090021,800
Oct 12, 20220.09000.09000.08500.08500.085032,100
Oct 11, 20220.09000.09000.08000.08000.080044,400
Oct 07, 20220.08500.09000.08500.09000.0900127,500
Oct 06, 20220.09000.09000.08500.08500.085061,200
Oct 05, 20220.09500.09500.09500.09500.095049,400
Oct 04, 20220.10000.10000.09000.09000.09008,400
Oct 03, 20220.10000.10500.09500.09500.095031,200
Sept 30, 20220.10500.11500.09500.09500.0950127,300
Sept 29, 20220.09000.12000.09000.10000.1000593,100
Sept 28, 20220.08000.08500.08000.08500.0850249,600
Sept 27, 20220.07500.08500.07500.08000.080035,100
Sept 26, 20220.08000.08000.08000.08000.080046,300
Sept 23, 20220.07500.08500.07500.08500.0850158,600
Sept 22, 20220.07500.08000.07500.07500.075037,600
Sept 21, 20220.09000.09000.07500.07500.0750286,700
Sept 20, 20220.07000.10000.07000.09000.0900837,500
Sept 19, 20220.06500.07000.06500.07000.070016,400
Sept 16, 20220.07000.07000.06500.07000.0700117,100
Sept 15, 20220.07500.07500.06500.07000.0700325,600
Sept 14, 20220.08000.08000.07500.08000.080032,600
Sept 13, 20220.07500.08500.07000.08000.080034,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...