Nubeva Technologies Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	0.580	0.600	0.570	0.600	0.600	5,000
2024-02-29	0.580	0.620	0.570	0.620	0.620	31,400
2024-02-28	0.600	0.600	0.570	0.580	0.580	11,500
2024-02-27	0.600	0.600	0.600	0.600	0.600	0
2024-02-26	0.620	0.620	0.600	0.600	0.600	10,500
2024-02-23	0.610	0.610	0.610	0.610	0.610	6,500
2024-02-22	0.640	0.640	0.590	0.610	0.610	86,800
2024-02-21	0.650	0.670	0.650	0.650	0.650	50,100
2024-02-20	0.610	0.640	0.610	0.640	0.640	20,500
2024-02-16	0.620	0.650	0.590	0.630	0.630	23,000
2024-02-15	0.620	0.620	0.590	0.590	0.590	23,000
2024-02-14	0.640	0.640	0.600	0.600	0.600	67,400
2024-02-13	0.620	0.630	0.610	0.610	0.610	11,500
2024-02-12	0.620	0.620	0.610	0.610	0.610	5,500
2024-02-09	0.620	0.620	0.610	0.620	0.620	5,000
2024-02-08	0.590	0.630	0.570	0.620	0.620	25,900
2024-02-07	0.700	0.700	0.590	0.590	0.590	119,500
2024-02-06	0.700	0.710	0.660	0.660	0.660	39,700
2024-02-05	0.680	0.720	0.650	0.650	0.650	61,000
2024-02-02	0.590	0.730	0.580	0.630	0.630	92,600
2024-02-01	0.520	0.590	0.520	0.590	0.590	48,000
2024-01-31	0.570	0.580	0.530	0.530	0.530	39,900
2024-01-30	0.540	0.550	0.540	0.550	0.550	4,000
2024-01-29	0.520	0.530	0.510	0.510	0.510	14,400
2024-01-26	0.500	0.560	0.500	0.510	0.510	58,500
2024-01-25	0.490	0.520	0.450	0.500	0.500	45,500
2024-01-24	0.490	0.510	0.490	0.500	0.500	10,000
2024-01-23	0.530	0.530	0.530	0.530	0.530	0
2024-01-22	0.540	0.550	0.470	0.530	0.530	23,500
2024-01-19	0.550	0.550	0.540	0.540	0.540	11,000
2024-01-18	0.580	0.580	0.530	0.570	0.570	19,500
2024-01-17	0.490	0.560	0.490	0.530	0.530	161,700
2024-01-16	0.455	0.490	0.455	0.490	0.490	17,500
2024-01-15	0.460	0.460	0.430	0.450	0.450	34,500
2024-01-12	0.500	0.500	0.450	0.460	0.460	49,800
2024-01-11	0.440	0.500	0.440	0.500	0.500	188,700
2024-01-10	0.410	0.440	0.400	0.440	0.440	129,900
2024-01-09	0.385	0.390	0.385	0.390	0.390	8,700
2024-01-08	0.375	0.385	0.375	0.380	0.380	11,500
2024-01-05	0.375	0.375	0.355	0.365	0.365	81,900
2024-01-04	0.395	0.395	0.370	0.380	0.380	17,000
2024-01-03	0.435	0.435	0.380	0.385	0.385	43,600
2024-01-02	0.400	0.445	0.400	0.410	0.410	50,300
2023-12-29	0.405	0.420	0.395	0.420	0.420	21,100
2023-12-28	0.405	0.420	0.385	0.390	0.390	60,800
2023-12-27	0.400	0.400	0.395	0.400	0.400	27,000
2023-12-22	0.365	0.395	0.345	0.380	0.380	67,600
2023-12-21	0.390	0.390	0.365	0.380	0.380	102,100
2023-12-20	0.375	0.385	0.350	0.380	0.380	56,100
2023-12-19	0.385	0.405	0.380	0.380	0.380	66,000
2023-12-18	0.415	0.415	0.395	0.405	0.405	35,900
2023-12-15	0.400	0.400	0.390	0.400	0.400	18,500
2023-12-14	0.390	0.445	0.380	0.390	0.390	86,000
2023-12-13	0.385	0.450	0.380	0.430	0.430	134,100
2023-12-12	0.380	0.430	0.370	0.370	0.370	52,500
2023-12-11	0.410	0.410	0.380	0.400	0.400	51,500
2023-12-08	0.380	0.430	0.380	0.410	0.410	67,100
2023-12-07	0.415	0.425	0.375	0.410	0.410	131,300
2023-12-06	0.385	0.400	0.365	0.400	0.400	47,600
2023-12-05	0.395	0.430	0.370	0.410	0.410	70,600

← NewerPage 12 of 21 · 1,258 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.