Nextech3D.AI Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-12	0.360	0.360	0.330	0.345	0.345	41,672
2023-09-11	0.365	0.365	0.350	0.350	0.350	52,580
2023-09-08	0.370	0.370	0.360	0.360	0.360	49,395
2023-09-07	0.370	0.370	0.355	0.370	0.370	14,526
2023-09-06	0.380	0.380	0.360	0.360	0.360	88,729
2023-09-05	0.355	0.395	0.355	0.390	0.390	144,341
2023-09-01	0.355	0.380	0.350	0.370	0.370	276,542
2023-08-31	0.350	0.380	0.350	0.380	0.380	71,336
2023-08-30	0.345	0.370	0.345	0.360	0.360	103,454
2023-08-29	0.335	0.340	0.320	0.340	0.340	66,472
2023-08-28	0.325	0.335	0.320	0.335	0.335	24,835
2023-08-25	0.340	0.340	0.310	0.325	0.325	184,655
2023-08-24	0.350	0.360	0.340	0.350	0.350	100,287
2023-08-23	0.360	0.370	0.340	0.350	0.350	102,111
2023-08-22	0.365	0.365	0.355	0.355	0.355	19,768
2023-08-21	0.375	0.375	0.350	0.360	0.360	178,726
2023-08-18	0.375	0.380	0.365	0.375	0.375	101,227
2023-08-17	0.375	0.380	0.365	0.380	0.380	79,283
2023-08-16	0.360	0.385	0.360	0.380	0.380	71,705
2023-08-15	0.375	0.375	0.365	0.370	0.370	89,192
2023-08-14	0.385	0.385	0.370	0.370	0.370	75,622
2023-08-11	0.380	0.390	0.370	0.380	0.380	134,443
2023-08-10	0.390	0.390	0.375	0.375	0.375	120,820
2023-08-09	0.400	0.400	0.385	0.390	0.390	129,578
2023-08-08	0.395	0.400	0.390	0.400	0.400	134,429
2023-08-04	0.405	0.405	0.385	0.390	0.390	223,994
2023-08-03	0.405	0.410	0.395	0.400	0.400	122,594
2023-08-02	0.410	0.410	0.400	0.410	0.410	260,760
2023-08-01	0.395	0.405	0.390	0.390	0.390	209,446
2023-07-31	0.410	0.415	0.375	0.385	0.385	242,970
2023-07-28	0.400	0.420	0.385	0.410	0.410	317,018
2023-07-27	0.380	0.395	0.375	0.390	0.390	595,151
2023-07-26	0.390	0.390	0.370	0.380	0.380	127,547
2023-07-25	0.410	0.410	0.390	0.390	0.390	332,191
2023-07-24	0.420	0.420	0.410	0.420	0.420	93,719
2023-07-21	0.415	0.420	0.405	0.420	0.420	196,198
2023-07-20	0.425	0.425	0.400	0.400	0.400	239,358
2023-07-19	0.420	0.430	0.405	0.420	0.420	254,204
2023-07-18	0.435	0.450	0.395	0.420	0.420	1,353,316
2023-07-17	0.560	0.560	0.510	0.520	0.520	254,547
2023-07-14	0.680	0.720	0.540	0.570	0.570	470,985
2023-07-13	0.560	0.680	0.560	0.650	0.650	208,515
2023-07-12	0.560	0.570	0.540	0.550	0.550	93,173
2023-07-11	0.530	0.570	0.530	0.540	0.540	76,767
2023-07-10	0.530	0.530	0.500	0.520	0.520	172,743
2023-07-07	0.530	0.530	0.520	0.520	0.520	47,875
2023-07-06	0.540	0.540	0.520	0.530	0.530	57,314
2023-07-05	0.550	0.550	0.530	0.530	0.530	49,064
2023-07-04	0.570	0.570	0.550	0.550	0.550	5,156
2023-06-30	0.530	0.580	0.530	0.570	0.570	25,083
2023-06-29	0.530	0.590	0.530	0.530	0.530	38,454
2023-06-28	0.550	0.550	0.520	0.530	0.530	67,091
2023-06-27	0.590	0.600	0.520	0.540	0.540	219,624
2023-06-26	0.580	0.580	0.550	0.570	0.570	34,762
2023-06-23	0.590	0.600	0.580	0.580	0.580	33,099
2023-06-22	0.620	0.630	0.570	0.610	0.610	27,290
2023-06-21	0.660	0.690	0.610	0.650	0.650	54,380
2023-06-20	0.710	0.710	0.700	0.700	0.700	10,313
2023-06-19	0.760	0.760	0.760	0.760	0.760	2,166
2023-06-16	0.680	0.770	0.680	0.770	0.770	75,299

← NewerPage 14 of 21 · 1,257 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.