Canada markets open in 4 hours 6 minutes

NovAccess Global Inc. (XSNX)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0080-0.0011 (-11.60%)
At close: 03:21PM EDT
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 20240.00870.00870.00740.00800.00801,060,093
Apr 17, 20240.00970.00970.00900.00910.0091121,128
Apr 16, 20240.00950.00970.00780.00810.0081630,854
Apr 15, 20240.00990.01000.00980.01000.0100326,410
Apr 12, 20240.01000.01200.00900.01030.0103847,761
Apr 11, 20240.01000.01100.01000.01100.0110700,120
Apr 10, 20240.01100.01200.00930.01100.0110633,312
Apr 09, 20240.01350.01400.01250.01250.0125215,747
Apr 08, 20240.01100.01410.01000.01350.0135884,988
Apr 05, 20240.01250.01300.01010.01020.0102873,045
Apr 04, 20240.01250.01550.01100.01100.01101,483,600
Apr 03, 20240.01000.01450.01000.01250.012587,396
Apr 02, 20240.01500.01800.01160.01160.01161,279,312
Apr 01, 20240.01100.01400.01000.01160.01161,296,998
Mar 28, 20240.00990.01000.00810.01000.0100929,619
Mar 27, 20240.01010.01010.00810.00810.0081323,638
Mar 26, 20240.01150.01150.01150.01150.0115-
Mar 25, 20240.01150.01150.01150.01150.011540,502
Mar 22, 20240.01150.01150.01150.01150.0115105,805
Mar 21, 20240.01100.01150.01040.01100.01101,179,680
Mar 20, 20240.01060.01150.01010.01010.010137,032
Mar 19, 20240.01030.01150.01030.01150.011522,037
Mar 18, 20240.01050.01200.01040.01200.0120159,600
Mar 15, 20240.01200.01350.01200.01350.013528,851
Mar 14, 20240.01450.01450.01350.01400.0140589,067
Mar 13, 20240.01500.01500.01450.01450.01452,231,799
Mar 12, 20240.01350.01350.01350.01350.0135-
Mar 11, 20240.01350.01350.01350.01350.013560,000
Mar 08, 20240.01250.01350.01250.01350.0135142,502
Mar 07, 20240.01330.01350.01270.01270.012750,005
Mar 06, 20240.01540.01600.01000.01350.01352,058,581
Mar 05, 20240.02000.02000.01630.01630.0163189,595
Mar 04, 20240.02060.02060.02060.02060.0206-
Mar 01, 20240.02060.02060.02060.02060.0206-
Feb 29, 20240.02610.02610.01800.02060.0206118,500
Feb 28, 20240.02000.02500.01700.01700.0170171,515
Feb 27, 20240.01460.02500.01460.02500.025082,550
Feb 26, 20240.02120.02120.02120.02120.0212-
Feb 23, 20240.01450.02130.01450.02120.021238,770
Feb 22, 20240.01760.02000.01430.02000.020087,202
Feb 21, 20240.02600.02600.02600.02600.0260-
Feb 20, 20240.02600.02600.02600.02600.0260-
Feb 16, 20240.02500.02800.02090.02600.0260166,976
Feb 15, 20240.02350.02350.02350.02350.0235-
Feb 14, 20240.01950.02350.01950.02350.023575,500
Feb 13, 20240.02050.02400.01950.02400.0240180,047
Feb 12, 20240.02530.02530.02430.02430.02432,214
Feb 09, 20240.02460.03300.02230.02590.0259303,711
Feb 08, 20240.02450.02460.01760.02460.024661,035
Feb 07, 20240.02460.02460.02100.02100.021011,801
Feb 06, 20240.02310.02310.01750.01760.017628,502
Feb 05, 20240.02460.02460.02460.02460.02464,992
Feb 02, 20240.02460.02460.02460.02460.0246-
Feb 01, 20240.02460.02460.02460.02460.02465,000
Jan 31, 20240.02480.02480.01910.02080.0208105,102
Jan 30, 20240.02500.02500.01700.02460.0246159,862
Jan 29, 20240.02500.02500.02500.02500.025011,005
Jan 26, 20240.02250.02500.02250.02500.025029,479
Jan 25, 20240.01890.03000.01890.02250.0225674,935
Jan 24, 20240.01780.04700.01350.01890.0189893,693
Jan 23, 20240.01850.01850.01500.01640.0164280,349
Jan 22, 20240.02500.02500.01900.01900.0190108,815
Jan 19, 20240.01900.02500.01870.02180.0218875,198
Jan 18, 20240.01830.01900.01570.01790.0179254,285
Jan 17, 20240.01780.01900.01700.01900.0190664,092
Jan 16, 20240.02050.02100.01570.01630.01631,016,158
Jan 12, 20240.02050.02200.02050.02110.0211122,288
Jan 11, 20240.02050.02500.02050.02400.0240611,873
Jan 10, 20240.02030.02500.02030.02500.0250508,839
Jan 09, 20240.02230.02400.02050.02050.0205281,703
Jan 08, 20240.02550.02550.02050.02270.0227584,504
Jan 05, 20240.02350.02900.02300.02300.0230440,057
Jan 04, 20240.02710.03200.02400.02700.0270698,199
Jan 03, 20240.02800.03200.02750.03050.0305711,951
Jan 02, 20240.03600.04850.02000.02800.02802,098,419
Dec 29, 20230.01950.02300.01910.02010.0201277,034
Dec 28, 20230.02160.02300.01950.01950.019559,024
Dec 27, 20230.02000.02300.02000.02300.023066,581
Dec 26, 20230.02000.02000.02000.02000.0200241,181
Dec 22, 20230.02920.03000.01660.02200.0220689,677
Dec 21, 20230.02350.05400.02200.03500.03501,043,850
Dec 20, 20230.02680.02680.02680.02680.0268600
Dec 19, 20230.02350.02350.02350.02350.0235263
Dec 18, 20230.02350.03000.02350.03000.030076,435
Dec 15, 20230.02600.03000.02600.02600.026073,144
Dec 14, 20230.02200.03000.02200.02600.02604,646
Dec 13, 20230.02200.03000.02200.03000.030028,207
Dec 12, 20230.02480.03000.02480.03000.030053,112
Dec 11, 20230.02400.03000.02280.03000.030055,360
Dec 08, 20230.03000.03000.03000.03000.030010,004
Dec 07, 20230.03000.03000.02750.03000.0300100,004
Dec 06, 20230.02350.03000.02300.02750.027543,721
Dec 05, 20230.02680.02680.02680.02680.026810,017
Dec 04, 20230.02500.03000.02450.03000.0300180,549
Dec 01, 20230.03000.03000.03000.03000.030016,502
Nov 30, 20230.03250.03250.03250.03250.03252,058
Nov 29, 20230.02600.02750.02600.02750.02754,286
Nov 28, 20230.02700.03080.02600.02700.0270503,305
Nov 27, 20230.03180.03180.02800.02800.0280121,017
Nov 24, 20230.03490.03490.03490.03490.0349301
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...