Nubeva Technologies Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	0.470	0.470	0.350	0.400	0.400	47,100
2023-12-01	0.470	0.480	0.440	0.455	0.455	79,000
2023-11-30	0.450	0.460	0.420	0.440	0.440	59,000
2023-11-29	0.470	0.470	0.470	0.470	0.470	0
2023-11-28	0.490	0.490	0.470	0.470	0.470	10,500
2023-11-27	0.450	0.450	0.450	0.450	0.450	1,500
2023-11-24	0.480	0.510	0.470	0.470	0.470	69,300
2023-11-23	0.485	0.500	0.480	0.480	0.480	109,100
2023-11-22	0.500	0.520	0.490	0.500	0.500	38,000
2023-11-21	0.530	0.550	0.510	0.520	0.520	55,000
2023-11-20	0.540	0.540	0.540	0.540	0.540	0
2023-11-17	0.540	0.540	0.540	0.540	0.540	0
2023-11-16	0.510	0.540	0.510	0.540	0.540	7,500
2023-11-15	0.500	0.600	0.500	0.510	0.510	38,000
2023-11-14	0.560	0.560	0.500	0.530	0.530	13,500
2023-11-13	0.500	0.580	0.500	0.570	0.570	17,700
2023-11-10	0.500	0.500	0.480	0.490	0.490	16,100
2023-11-09	0.550	0.550	0.500	0.540	0.540	30,100
2023-11-08	0.660	0.660	0.560	0.560	0.560	32,100
2023-11-07	0.610	0.650	0.610	0.650	0.650	20,400
2023-11-06	0.660	0.660	0.610	0.650	0.650	42,000
2023-11-03	0.690	0.690	0.650	0.670	0.670	26,900
2023-11-02	0.660	0.710	0.660	0.700	0.700	142,500
2023-11-01	0.580	0.670	0.550	0.670	0.670	92,000
2023-10-31	0.500	0.580	0.500	0.580	0.580	100,000
2023-10-30	0.445	0.500	0.445	0.490	0.490	141,400
2023-10-27	0.395	0.450	0.395	0.445	0.445	125,000
2023-10-26	0.400	0.400	0.345	0.400	0.400	238,000
2023-10-25	0.400	0.400	0.360	0.370	0.370	100,500
2023-10-24	0.340	0.420	0.330	0.400	0.400	140,000
2023-10-23	0.280	0.360	0.255	0.360	0.360	223,700
2023-10-20	0.270	0.280	0.270	0.270	0.270	36,000
2023-10-19	0.260	0.320	0.250	0.290	0.290	127,500
2023-10-18	0.275	0.278	0.260	0.275	0.275	88,000
2023-10-17	0.290	0.300	0.270	0.280	0.280	218,000
2023-10-16	0.310	0.310	0.290	0.295	0.295	40,600
2023-10-13	0.310	0.310	0.290	0.305	0.305	100,500
2023-10-12	0.290	0.345	0.280	0.280	0.280	219,300
2023-10-11	0.340	0.350	0.270	0.300	0.300	126,700
2023-10-10	0.370	0.370	0.320	0.320	0.320	70,900
2023-10-06	0.350	0.380	0.340	0.370	0.370	83,500
2023-10-05	0.365	0.410	0.320	0.410	0.410	168,000
2023-10-04	0.360	0.380	0.345	0.360	0.360	73,300
2023-10-03	0.415	0.415	0.370	0.380	0.380	47,700
2023-10-02	0.430	0.455	0.400	0.420	0.420	99,100
2023-09-29	0.310	0.480	0.310	0.450	0.450	312,500
2023-09-28	0.325	0.330	0.300	0.300	0.300	101,500
2023-09-27	0.330	0.350	0.280	0.320	0.320	279,800
2023-09-26	0.370	0.370	0.325	0.335	0.335	93,300
2023-09-25	0.430	0.455	0.365	0.375	0.375	173,500
2023-09-22	0.330	0.400	0.320	0.395	0.395	158,500
2023-09-21	0.390	0.410	0.340	0.360	0.360	133,100
2023-09-20	0.440	0.440	0.380	0.380	0.380	268,800
2023-09-19	0.500	0.510	0.430	0.445	0.445	407,100
2023-09-18	0.390	0.390	0.390	0.390	0.390	0
2023-09-15	0.390	0.390	0.390	0.390	0.390	0
2023-09-14	0.490	0.500	0.370	0.390	0.390	560,300
2023-09-13	0.670	0.680	0.485	0.550	0.550	463,600
2023-09-12	0.740	0.750	0.660	0.700	0.700	129,600
2023-09-11	0.710	0.720	0.650	0.700	0.700	311,200

← NewerPage 13 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.