Nerds on Site Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	0.030	0.030	0.030	0.030	0.030	8,934
2026-04-24	0.030	0.030	0.030	0.030	0.030	4,050
2026-04-23	0.030	0.030	0.030	0.030	0.030	0
2026-04-22	0.030	0.030	0.030	0.030	0.030	5,200
2026-04-21	0.035	0.035	0.035	0.035	0.035	25,000
2026-04-20	0.035	0.035	0.035	0.035	0.035	82,000
2026-04-17	0.030	0.035	0.030	0.035	0.035	461,520
2026-04-16	0.030	0.030	0.030	0.030	0.030	28,250
2026-04-15	0.030	0.030	0.030	0.030	0.030	6,950
2026-04-14	0.030	0.030	0.030	0.030	0.030	24,000
2026-04-13	0.030	0.030	0.030	0.030	0.030	33,000
2026-04-10	0.030	0.030	0.030	0.030	0.030	1,100
2026-04-09	0.030	0.035	0.030	0.035	0.035	175,666
2026-04-08	0.025	0.025	0.025	0.025	0.025	0
2026-04-07	0.025	0.025	0.025	0.025	0.025	0
2026-04-06	0.025	0.025	0.025	0.025	0.025	4,100
2026-04-02	0.025	0.030	0.025	0.030	0.030	11,016
2026-04-01	0.030	0.030	0.030	0.030	0.030	0
2026-03-31	0.030	0.030	0.030	0.030	0.030	0
2026-03-30	0.030	0.030	0.030	0.030	0.030	0
2026-03-27	0.030	0.030	0.025	0.030	0.030	94,000
2026-03-26	0.030	0.030	0.030	0.030	0.030	0
2026-03-25	0.025	0.030	0.025	0.030	0.030	104,000
2026-03-24	0.030	0.030	0.030	0.030	0.030	10,000
2026-03-23	0.025	0.025	0.025	0.025	0.025	53,000
2026-03-20	0.025	0.030	0.025	0.030	0.030	92,285
2026-03-19	0.025	0.030	0.025	0.025	0.025	52,000
2026-03-18	0.030	0.030	0.030	0.030	0.030	3,000
2026-03-17	0.025	0.030	0.025	0.030	0.030	5,000
2026-03-16	0.030	0.030	0.030	0.030	0.030	10,500
2026-03-13	0.030	0.030	0.025	0.030	0.030	25,052
2026-03-12	0.030	0.030	0.030	0.030	0.030	10,000
2026-03-11	0.030	0.035	0.025	0.030	0.030	761,108
2026-03-10	0.030	0.035	0.030	0.035	0.035	8,000
2026-03-09	0.030	0.035	0.030	0.035	0.035	27,057
2026-03-06	0.030	0.035	0.030	0.035	0.035	38,015
2026-03-05	0.035	0.035	0.030	0.035	0.035	27,502
2026-03-04	0.030	0.030	0.030	0.030	0.030	16,372
2026-03-03	0.030	0.030	0.030	0.030	0.030	1,522
2026-03-02	0.030	0.035	0.030	0.030	0.030	44,800
2026-02-27	0.030	0.035	0.030	0.035	0.035	384,008
2026-02-26	0.030	0.030	0.030	0.030	0.030	183,000
2026-02-25	0.030	0.030	0.030	0.030	0.030	636,667
2026-02-24	0.035	0.035	0.030	0.030	0.030	101,000
2026-02-23	0.030	0.035	0.030	0.035	0.035	22,285
2026-02-20	0.030	0.035	0.030	0.035	0.035	94,000
2026-02-19	0.030	0.030	0.030	0.030	0.030	6,900
2026-02-18	0.035	0.035	0.030	0.030	0.030	191,000
2026-02-17	0.035	0.035	0.030	0.035	0.035	120,711
2026-02-13	0.035	0.040	0.035	0.035	0.035	406,000
2026-02-12	0.040	0.040	0.035	0.035	0.035	1,402,965
2026-02-11	0.045	0.045	0.035	0.040	0.040	1,473,233
2026-02-10	0.035	0.045	0.035	0.045	0.045	664,510
2026-02-09	0.030	0.035	0.030	0.035	0.035	147,504
2026-02-06	0.025	0.035	0.025	0.030	0.030	562,024
2026-02-05	0.030	0.030	0.025	0.025	0.025	142,876
2026-02-04	0.030	0.035	0.030	0.030	0.030	377,407
2026-02-03	0.055	0.055	0.025	0.030	0.030	2,658,400
2026-02-02	0.055	0.055	0.045	0.045	0.045	165,000
2026-01-30	0.075	0.075	0.075	0.075	0.075	0

← NewerPage 3 of 21 · 1,255 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.