Nubeva Technologies Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	0.780	0.780	0.750	0.750	0.750	30,700
2022-09-22	0.840	0.850	0.780	0.810	0.810	22,800
2022-09-21	0.870	0.890	0.810	0.860	0.860	78,600
2022-09-20	0.855	0.860	0.855	0.860	0.860	22,000
2022-09-19	0.860	0.870	0.840	0.850	0.850	65,400
2022-09-16	0.840	0.840	0.820	0.840	0.840	17,400
2022-09-15	0.740	0.840	0.740	0.840	0.840	56,000
2022-09-14	0.720	0.750	0.720	0.750	0.750	30,500
2022-09-13	0.740	0.740	0.740	0.740	0.740	16,000
2022-09-12	0.780	0.800	0.735	0.790	0.790	22,300
2022-09-09	0.760	0.830	0.760	0.770	0.770	48,500
2022-09-08	0.750	0.810	0.750	0.780	0.780	17,700
2022-09-07	0.700	0.740	0.700	0.740	0.740	46,600
2022-09-06	0.720	0.720	0.710	0.710	0.710	23,600
2022-09-02	0.710	0.720	0.710	0.710	0.710	44,000
2022-09-01	0.720	0.720	0.700	0.700	0.700	24,800
2022-08-31	0.730	0.730	0.720	0.720	0.720	21,500
2022-08-30	0.790	0.790	0.730	0.740	0.740	82,800
2022-08-29	0.800	0.800	0.700	0.790	0.790	113,600
2022-08-26	0.850	0.850	0.780	0.810	0.810	47,600
2022-08-25	0.820	0.820	0.810	0.820	0.820	16,000
2022-08-24	0.820	0.820	0.820	0.820	0.820	400
2022-08-23	0.820	0.820	0.820	0.820	0.820	0
2022-08-22	0.850	0.860	0.820	0.820	0.820	42,700
2022-08-19	0.840	0.840	0.800	0.820	0.820	38,500
2022-08-18	0.830	0.850	0.830	0.850	0.850	8,000
2022-08-17	0.860	0.860	0.820	0.830	0.830	37,300
2022-08-16	0.870	0.900	0.780	0.890	0.890	108,700
2022-08-15	0.960	0.960	0.830	0.830	0.830	84,500
2022-08-12	0.990	1.010	0.950	0.950	0.950	5,800
2022-08-11	1.040	1.060	0.970	0.980	0.980	24,400
2022-08-10	0.940	1.110	0.930	1.030	1.030	173,300
2022-08-09	0.950	0.990	0.790	0.790	0.790	84,900
2022-08-08	1.060	1.090	0.980	1.000	1.000	117,600
2022-08-05	1.070	1.140	1.060	1.080	1.080	85,200
2022-08-04	1.100	1.140	1.060	1.110	1.110	66,400
2022-08-03	1.130	1.130	1.020	1.090	1.090	41,900
2022-08-02	1.130	1.180	1.120	1.120	1.120	30,300
2022-07-29	1.190	1.190	1.120	1.130	1.130	20,300
2022-07-28	1.230	1.250	1.165	1.230	1.230	97,800
2022-07-27	1.120	1.250	1.060	1.250	1.250	94,100
2022-07-26	1.120	1.210	1.050	1.130	1.130	207,200
2022-07-25	1.170	1.170	1.080	1.140	1.140	42,400
2022-07-22	0.960	1.140	0.910	1.130	1.130	84,100
2022-07-21	0.850	0.960	0.850	0.960	0.960	71,200
2022-07-20	0.840	0.840	0.800	0.810	0.810	21,200
2022-07-19	0.840	0.860	0.840	0.860	0.860	9,100
2022-07-18	0.810	0.840	0.800	0.840	0.840	61,000
2022-07-15	0.810	0.810	0.810	0.810	0.810	24,300
2022-07-14	0.850	0.850	0.810	0.810	0.810	60,300
2022-07-13	0.840	0.850	0.810	0.840	0.840	16,500
2022-07-12	0.850	0.850	0.830	0.850	0.850	21,400
2022-07-11	0.840	0.840	0.830	0.830	0.830	4,000
2022-07-08	0.860	0.860	0.800	0.850	0.850	23,400
2022-07-07	0.870	0.870	0.860	0.860	0.860	1,500
2022-07-06	0.850	0.860	0.840	0.860	0.860	13,200
2022-07-05	0.900	0.900	0.840	0.860	0.860	22,900
2022-07-04	0.860	0.860	0.860	0.860	0.860	2,000
2022-06-30	0.890	0.910	0.880	0.910	0.910	13,100
2022-06-29	0.910	0.910	0.910	0.910	0.910	0

← NewerPage 18 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.