Nubeva Technologies Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	0.300	0.380	0.290	0.305	0.305	155,500
2024-08-21	0.275	0.300	0.275	0.300	0.300	50,500
2024-08-20	0.295	0.295	0.280	0.280	0.280	6,000
2024-08-19	0.295	0.295	0.275	0.295	0.295	32,700
2024-08-16	0.270	0.295	0.260	0.295	0.295	92,000
2024-08-15	0.285	0.290	0.280	0.280	0.280	18,500
2024-08-14	0.290	0.290	0.280	0.285	0.285	62,700
2024-08-13	0.270	0.290	0.263	0.290	0.290	163,900
2024-08-12	0.270	0.270	0.245	0.270	0.270	24,000
2024-08-09	0.270	0.270	0.255	0.255	0.255	149,100
2024-08-08	0.275	0.280	0.255	0.270	0.270	60,000
2024-08-07	0.260	0.280	0.260	0.280	0.280	78,200
2024-08-06	0.240	0.280	0.240	0.265	0.265	22,200
2024-08-02	0.230	0.295	0.205	0.290	0.290	158,400
2024-08-01	0.250	0.250	0.200	0.240	0.240	44,000
2024-07-31	0.275	0.275	0.220	0.220	0.220	8,000
2024-07-30	0.275	0.275	0.260	0.260	0.260	1,000
2024-07-29	0.275	0.275	0.240	0.250	0.250	15,200
2024-07-26	0.275	0.275	0.270	0.275	0.275	4,500
2024-07-25	0.275	0.275	0.275	0.275	0.275	400
2024-07-24	0.255	0.275	0.250	0.275	0.275	3,800
2024-07-23	0.285	0.295	0.230	0.230	0.230	70,800
2024-07-22	0.280	0.280	0.280	0.280	0.280	1,500
2024-07-19	0.295	0.300	0.280	0.300	0.300	72,100
2024-07-18	0.285	0.295	0.280	0.295	0.295	82,000
2024-07-17	0.290	0.290	0.280	0.285	0.285	4,000
2024-07-16	0.285	0.290	0.280	0.280	0.280	72,500
2024-07-15	0.305	0.305	0.285	0.290	0.290	9,500
2024-07-12	0.290	0.305	0.290	0.290	0.290	86,500
2024-07-11	0.290	0.290	0.290	0.290	0.290	10,500
2024-07-10	0.280	0.280	0.280	0.280	0.280	43,500
2024-07-09	0.280	0.280	0.280	0.280	0.280	11,500
2024-07-08	0.290	0.300	0.290	0.290	0.290	41,000
2024-07-05	0.270	0.290	0.270	0.290	0.290	50,800
2024-07-04	0.280	0.280	0.270	0.275	0.275	85,000
2024-07-03	0.265	0.285	0.265	0.285	0.285	71,500
2024-07-02	0.265	0.270	0.250	0.270	0.270	190,300
2024-06-28	0.280	0.290	0.280	0.285	0.285	84,400
2024-06-27	0.280	0.310	0.265	0.280	0.280	225,400
2024-06-26	0.280	0.300	0.280	0.290	0.290	82,500
2024-06-25	0.280	0.305	0.280	0.305	0.305	5,000
2024-06-24	0.320	0.320	0.280	0.285	0.285	17,600
2024-06-21	0.320	0.340	0.310	0.310	0.310	7,100
2024-06-20	0.330	0.340	0.290	0.340	0.340	56,800
2024-06-19	0.350	0.350	0.350	0.350	0.350	1,000
2024-06-18	0.355	0.355	0.325	0.350	0.350	42,300
2024-06-17	0.370	0.370	0.355	0.355	0.355	34,000
2024-06-14	0.380	0.380	0.370	0.370	0.370	34,500
2024-06-13	0.370	0.380	0.370	0.380	0.380	57,500
2024-06-12	0.370	0.370	0.360	0.360	0.360	85,000
2024-06-11	0.380	0.380	0.370	0.370	0.370	51,000
2024-06-10	0.385	0.395	0.385	0.390	0.390	74,200
2024-06-07	0.375	0.385	0.375	0.385	0.385	36,000
2024-06-06	0.380	0.380	0.365	0.365	0.365	5,400
2024-06-05	0.385	0.400	0.365	0.365	0.365	22,400
2024-06-04	0.390	0.390	0.375	0.375	0.375	43,000
2024-06-03	0.375	0.375	0.370	0.370	0.370	5,300
2024-05-31	0.385	0.390	0.370	0.390	0.390	37,600
2024-05-30	0.390	0.390	0.385	0.385	0.385	13,500
2024-05-29	0.380	0.390	0.370	0.390	0.390	47,300

← NewerPage 10 of 21 · 1,254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.