Nubeva Technologies Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	0.830	0.850	0.830	0.850	0.850	2,000
2023-09-07	0.860	0.860	0.830	0.850	0.850	31,000
2023-09-06	0.840	0.850	0.830	0.830	0.830	9,700
2023-09-05	0.860	0.870	0.840	0.870	0.870	14,000
2023-09-01	0.870	0.870	0.860	0.860	0.860	23,000
2023-08-31	0.860	0.870	0.860	0.870	0.870	34,000
2023-08-30	0.860	0.860	0.830	0.850	0.850	3,800
2023-08-29	0.860	0.860	0.860	0.860	0.860	4,000
2023-08-28	0.960	0.970	0.850	0.860	0.860	97,900
2023-08-25	0.870	0.990	0.870	0.990	0.990	108,000
2023-08-24	0.870	0.890	0.870	0.890	0.890	20,500
2023-08-23	0.890	0.890	0.870	0.880	0.880	48,300
2023-08-22	0.900	0.910	0.900	0.900	0.900	78,300
2023-08-21	0.920	0.920	0.890	0.890	0.890	20,900
2023-08-18	0.940	0.940	0.920	0.920	0.920	35,400
2023-08-17	0.910	0.960	0.910	0.960	0.960	37,400
2023-08-16	0.900	0.900	0.890	0.900	0.900	42,300
2023-08-15	0.900	0.940	0.880	0.900	0.900	33,300
2023-08-14	0.900	0.910	0.880	0.890	0.890	12,500
2023-08-11	0.900	0.900	0.900	0.900	0.900	1,000
2023-08-10	0.890	0.910	0.880	0.900	0.900	18,500
2023-08-09	0.880	0.900	0.880	0.880	0.880	22,400
2023-08-08	0.900	0.920	0.890	0.890	0.890	10,000
2023-08-04	0.930	0.930	0.900	0.900	0.900	21,500
2023-08-03	0.940	0.940	0.920	0.930	0.930	3,300
2023-08-02	0.960	0.960	0.940	0.940	0.940	12,900
2023-08-01	0.970	0.980	0.950	0.960	0.960	26,500
2023-07-31	0.970	0.980	0.960	0.970	0.970	39,000
2023-07-28	0.950	0.960	0.950	0.960	0.960	12,000
2023-07-27	0.900	0.920	0.900	0.920	0.920	52,400
2023-07-26	0.940	0.940	0.940	0.940	0.940	0
2023-07-25	0.940	0.940	0.940	0.940	0.940	4,000
2023-07-24	0.940	0.940	0.920	0.920	0.920	13,500
2023-07-21	0.960	0.970	0.960	0.960	0.960	19,100
2023-07-20	0.940	0.980	0.940	0.980	0.980	103,000
2023-07-19	0.950	0.950	0.920	0.920	0.920	13,200
2023-07-18	0.940	0.940	0.850	0.940	0.940	97,200
2023-07-17	0.970	0.980	0.940	0.940	0.940	14,500
2023-07-14	0.960	1.010	0.950	1.000	1.000	50,300
2023-07-13	0.930	0.950	0.920	0.920	0.920	80,700
2023-07-12	0.940	0.980	0.930	0.940	0.940	27,500
2023-07-11	0.990	0.990	0.930	0.950	0.950	64,800
2023-07-10	0.950	1.000	0.950	0.950	0.950	19,100
2023-07-07	0.960	0.970	0.950	0.960	0.960	28,900
2023-07-06	1.000	1.000	0.960	0.960	0.960	25,000
2023-07-05	1.000	1.050	0.960	0.960	0.960	65,700
2023-07-04	0.990	0.990	0.990	0.990	0.990	0
2023-06-30	1.000	1.000	0.990	0.990	0.990	11,600
2023-06-29	1.020	1.060	1.020	1.020	1.020	38,300
2023-06-28	0.970	0.980	0.920	0.950	0.950	33,000
2023-06-27	0.950	1.020	0.950	1.020	1.020	7,000
2023-06-26	0.970	0.970	0.960	0.960	0.960	3,000
2023-06-23	0.990	1.000	0.990	1.000	1.000	2,500
2023-06-22	1.030	1.040	1.000	1.000	1.000	14,200
2023-06-21	1.040	1.080	1.040	1.040	1.040	15,000
2023-06-20	0.990	1.040	0.990	1.040	1.040	7,500
2023-06-19	0.970	0.970	0.960	0.960	0.960	7,000
2023-06-16	0.960	0.970	0.950	0.970	0.970	38,700
2023-06-15	0.920	0.950	0.920	0.930	0.930	24,900
2023-06-14	0.920	0.920	0.920	0.920	0.920	3,800

← NewerPage 14 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.