Canada markets closed

NexOptic Technology Corp. (NXO.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.0950+0.0050 (+5.56%)
At close: 03:53PM EDT
Time Period:
Aug 13, 2021 - Aug 13, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 20220.09500.09500.09000.09500.0950453,600
Aug 11, 20220.09500.10000.09000.09000.0900205,800
Aug 10, 20220.09500.09500.09000.09500.095064,200
Aug 09, 20220.10000.10000.09500.09500.0950218,800
Aug 08, 20220.09500.10000.09500.10000.100090,300
Aug 05, 20220.09500.10000.08500.09500.0950403,800
Aug 04, 20220.10000.10000.10000.10000.100037,100
Aug 03, 20220.09500.10000.09000.10000.100053,000
Aug 02, 20220.10000.10000.09800.10000.100059,200
Jul 29, 20220.09500.10000.09500.09500.0950160,800
Jul 28, 20220.10000.10000.09500.09500.0950115,700
Jul 27, 20220.10000.10500.10000.10000.1000109,600
Jul 26, 20220.10000.10000.09500.09500.095068,400
Jul 25, 20220.10000.10500.10000.10000.100045,300
Jul 22, 20220.10500.10500.09500.10000.1000304,900
Jul 21, 20220.11500.11500.09500.10000.1000429,800
Jul 20, 20220.13000.13000.11000.11500.1150202,200
Jul 19, 20220.11000.12000.10500.11500.1150157,100
Jul 18, 20220.11000.11000.10000.10000.1000273,700
Jul 15, 20220.11000.11000.10500.10500.105048,500
Jul 14, 20220.11000.11500.10000.10000.1000314,300
Jul 13, 20220.13500.13500.10500.10500.1050389,400
Jul 12, 20220.11500.12500.11000.12500.1250113,400
Jul 11, 20220.14000.14000.11000.11000.1100664,100
Jul 08, 20220.17000.17000.14500.14500.145028,900
Jul 07, 20220.16000.18000.16000.17000.1700135,400
Jul 06, 20220.13000.15500.13000.15500.155049,500
Jul 05, 20220.16000.16000.13000.14000.140086,700
Jul 04, 20220.16000.16000.15000.15000.150016,300
Jun 30, 20220.19500.19500.14000.15500.1550169,100
Jun 29, 20220.15000.23000.15000.19000.19001,110,600
Jun 28, 20220.13000.14500.13000.14500.1450230,000
Jun 27, 20220.10500.12500.10000.12500.1250227,000
Jun 24, 20220.09500.10500.09500.10500.105093,800
Jun 23, 20220.09500.09500.09000.09500.0950158,400
Jun 22, 20220.11000.11000.09000.09500.0950331,000
Jun 21, 20220.11000.11500.10000.10000.1000697,000
Jun 20, 20220.12500.12500.10000.10500.1050279,200
Jun 17, 20220.12000.12500.12000.12500.1250113,500
Jun 16, 20220.13000.13500.12500.12500.1250170,800
Jun 15, 20220.13500.13500.12500.13500.1350337,400
Jun 14, 20220.13000.13500.12000.12500.1250401,300
Jun 13, 20220.15000.15000.12500.14000.1400350,800
Jun 10, 20220.16500.16500.16000.16500.1650103,800
Jun 09, 20220.17000.17000.16500.16500.165046,900
Jun 08, 20220.18000.18000.16500.16500.1650295,800
Jun 07, 20220.18500.18500.17000.17500.175025,200
Jun 06, 20220.17500.19000.16500.17000.1700145,700
Jun 03, 20220.17500.17500.17000.17000.1700206,100
Jun 02, 20220.17000.17000.16000.17000.170053,000
Jun 01, 20220.17500.17500.16000.17000.1700176,900
May 31, 20220.19000.19000.17500.17500.1750131,700
May 30, 20220.19000.19000.19000.19000.1900112,200
May 27, 20220.19500.19500.18000.18500.1850136,600
May 26, 20220.18500.19500.18000.19500.1950119,100
May 25, 20220.18000.18500.17000.17000.1700189,500
May 24, 20220.20000.20000.18000.19000.1900236,900
May 20, 20220.20000.21000.19000.19000.1900233,800
May 19, 20220.21000.21000.19500.19500.1950101,200
May 18, 20220.20000.21000.20000.21000.210047,600
May 17, 20220.21000.21000.20500.20500.205054,000
May 16, 20220.20500.21500.20000.20500.205082,700
May 13, 20220.21000.22000.19500.20000.2000103,300
May 12, 20220.19000.20500.18500.19500.1950140,900
May 11, 20220.21500.21500.19500.19500.1950243,300
May 10, 20220.21000.21000.20500.20500.205059,000
May 09, 20220.21500.21500.20000.20500.2050113,900
May 06, 20220.22500.22500.21500.22500.225068,300
May 05, 20220.22000.22500.22000.22500.225032,200
May 04, 20220.22500.23000.22000.22000.220047,600
May 03, 20220.22000.24000.21000.23500.2350116,600
May 02, 20220.23000.23000.21500.22000.220077,900
Apr 29, 20220.25500.25500.23000.23000.230044,000
Apr 28, 20220.22500.25500.22500.24000.240089,800
Apr 27, 20220.22000.23000.20500.23000.2300196,800
Apr 26, 20220.23000.23000.21500.21500.215071,200
Apr 25, 20220.23000.23000.21500.21500.215052,500
Apr 22, 20220.24000.24000.22000.22500.225069,600
Apr 21, 20220.23000.24000.22000.24000.240036,800
Apr 20, 20220.22500.23000.22500.23000.230094,300
Apr 19, 20220.25000.25000.21500.22500.2250248,900
Apr 18, 20220.24500.24500.23500.24000.240032,400
Apr 14, 20220.22500.24500.22500.23500.2350132,800
Apr 13, 20220.24000.25000.22500.24000.240099,500
Apr 12, 20220.24000.25000.23500.23500.2350112,300
Apr 11, 20220.26000.26000.24000.24000.240033,900
Apr 08, 20220.26000.26000.24500.25000.250085,600
Apr 07, 20220.25000.26000.25000.25000.2500116,100
Apr 06, 20220.25500.26000.25000.25000.250093,200
Apr 05, 20220.26000.27000.25000.26000.260026,500
Apr 04, 20220.25000.26500.25000.26000.260092,300
Apr 01, 20220.27000.27000.24000.24500.2450284,800
Mar 31, 20220.27000.27000.26000.26000.260065,400
Mar 30, 20220.27000.27000.26000.26000.260067,200
Mar 29, 20220.30000.30000.25500.27000.2700157,500
Mar 28, 20220.29000.29000.27500.28500.285065,100
Mar 25, 20220.28000.28000.27000.27000.2700206,000
Mar 24, 20220.30000.30000.28500.29000.290070,900
Mar 23, 20220.33000.34000.30500.31000.310098,000
Mar 22, 20220.32500.33000.32000.32500.325038,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...