Nubeva Technologies Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	1.970	1.970	1.600	1.680	1.680	143,500
2022-12-16	1.960	1.960	1.920	1.930	1.930	23,000
2022-12-15	1.950	1.980	1.900	1.960	1.960	18,100
2022-12-14	1.960	2.080	1.900	1.940	1.940	155,800
2022-12-13	1.920	1.950	1.880	1.950	1.950	63,700
2022-12-12	1.950	1.950	1.800	1.870	1.870	145,900
2022-12-09	1.930	1.930	1.810	1.920	1.920	74,000
2022-12-08	1.580	1.880	1.510	1.840	1.840	171,000
2022-12-07	1.550	1.600	1.530	1.600	1.600	46,500
2022-12-06	1.540	1.540	1.350	1.530	1.530	55,200
2022-12-05	1.520	1.630	1.500	1.510	1.510	91,200
2022-12-02	1.380	1.420	1.360	1.400	1.400	98,900
2022-12-01	1.340	1.360	1.300	1.330	1.330	44,900
2022-11-30	1.240	1.330	1.210	1.330	1.330	142,800
2022-11-29	1.180	1.240	1.170	1.230	1.230	48,700
2022-11-28	1.130	1.170	1.080	1.170	1.170	13,900
2022-11-25	1.100	1.140	1.060	1.100	1.100	63,700
2022-11-24	1.030	1.100	1.000	1.100	1.100	116,000
2022-11-23	0.940	1.150	0.940	1.040	1.040	73,600
2022-11-22	0.920	0.980	0.920	0.930	0.930	29,500
2022-11-21	0.895	0.900	0.870	0.900	0.900	11,300
2022-11-18	0.870	0.920	0.860	0.920	0.920	29,500
2022-11-17	0.850	0.960	0.850	0.870	0.870	51,300
2022-11-16	0.860	0.870	0.830	0.830	0.830	19,600
2022-11-15	0.850	0.900	0.830	0.900	0.900	60,900
2022-11-14	0.900	0.900	0.840	0.840	0.840	20,200
2022-11-11	0.830	0.920	0.830	0.900	0.900	29,400
2022-11-10	0.780	0.830	0.740	0.830	0.830	19,700
2022-11-09	0.750	0.840	0.750	0.750	0.750	276,400
2022-11-08	0.650	0.660	0.640	0.660	0.660	21,500
2022-11-07	0.660	0.660	0.650	0.650	0.650	5,100
2022-11-04	0.630	0.660	0.620	0.660	0.660	19,300
2022-11-03	0.730	0.730	0.670	0.680	0.680	33,100
2022-11-02	0.700	0.730	0.700	0.720	0.720	54,900
2022-11-01	0.660	0.670	0.660	0.670	0.670	4,900
2022-10-31	0.670	0.680	0.670	0.670	0.670	20,800
2022-10-28	0.670	0.670	0.660	0.670	0.670	3,000
2022-10-27	0.680	0.680	0.670	0.670	0.670	12,000
2022-10-26	0.670	0.670	0.650	0.660	0.660	10,000
2022-10-25	0.700	0.700	0.650	0.650	0.650	68,500
2022-10-24	0.710	0.740	0.690	0.690	0.690	11,300
2022-10-21	0.690	0.710	0.680	0.690	0.690	17,800
2022-10-20	0.690	0.700	0.690	0.700	0.700	15,500
2022-10-19	0.700	0.700	0.680	0.690	0.690	14,100
2022-10-18	0.740	0.760	0.700	0.730	0.730	43,100
2022-10-17	0.690	0.760	0.690	0.730	0.730	37,100
2022-10-14	0.730	0.740	0.720	0.740	0.740	17,500
2022-10-13	0.650	0.730	0.650	0.730	0.730	31,600
2022-10-12	0.690	0.690	0.640	0.660	0.660	47,100
2022-10-11	0.710	0.710	0.680	0.700	0.700	35,000
2022-10-07	0.750	0.790	0.710	0.710	0.710	34,300
2022-10-06	0.730	0.740	0.700	0.740	0.740	32,100
2022-10-05	0.720	0.850	0.720	0.720	0.720	100,400
2022-10-04	0.660	0.660	0.630	0.655	0.655	16,100
2022-10-03	0.680	0.680	0.640	0.650	0.650	11,600
2022-09-30	0.680	0.680	0.600	0.670	0.670	47,200
2022-09-29	0.730	0.730	0.690	0.690	0.690	22,500
2022-09-28	0.710	0.720	0.680	0.710	0.710	116,300
2022-09-27	0.720	0.720	0.700	0.700	0.700	32,700
2022-09-26	0.750	0.780	0.660	0.710	0.710	62,100

← NewerPage 17 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.