Nextech3D.AI Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	0.700	0.740	0.670	0.680	0.680	35,094
2023-06-14	0.700	0.740	0.670	0.690	0.690	46,746
2023-06-13	0.710	0.710	0.660	0.690	0.690	82,096
2023-06-12	0.790	0.790	0.690	0.710	0.710	125,860
2023-06-09	0.810	0.820	0.780	0.780	0.780	44,475
2023-06-08	0.780	0.810	0.780	0.810	0.810	135,047
2023-06-07	0.790	0.800	0.775	0.790	0.790	83,828
2023-06-06	0.731	0.780	0.731	0.771	0.771	133,058
2023-06-05	0.761	0.771	0.711	0.711	0.711	65,859
2023-06-02	0.730	0.750	0.700	0.750	0.750	77,212
2023-06-01	0.620	0.760	0.620	0.730	0.730	271,404
2023-05-31	0.610	0.660	0.610	0.650	0.650	86,672
2023-05-30	0.670	0.680	0.600	0.620	0.620	161,411
2023-05-29	0.690	0.690	0.670	0.680	0.680	55,938
2023-05-26	0.680	0.690	0.670	0.690	0.690	64,049
2023-05-25	0.740	0.740	0.660	0.700	0.700	108,565
2023-05-24	0.770	0.770	0.690	0.740	0.740	33,435
2023-05-23	0.720	0.780	0.680	0.730	0.730	339,149
2023-05-19	0.700	0.720	0.680	0.690	0.690	56,842
2023-05-18	0.640	0.680	0.630	0.680	0.680	71,820
2023-05-17	0.650	0.660	0.600	0.650	0.650	112,122
2023-05-16	0.650	0.670	0.630	0.650	0.650	90,319
2023-05-15	0.650	0.650	0.630	0.640	0.640	24,133
2023-05-12	0.660	0.660	0.650	0.650	0.650	36,811
2023-05-11	0.680	0.680	0.650	0.660	0.660	77,792
2023-05-10	0.680	0.680	0.645	0.650	0.650	61,389
2023-05-09	0.690	0.690	0.660	0.670	0.670	148,700
2023-05-08	0.610	0.670	0.610	0.660	0.660	115,336
2023-05-05	0.560	0.610	0.560	0.610	0.610	46,465
2023-05-04	0.610	0.610	0.560	0.570	0.570	78,596
2023-05-03	0.600	0.610	0.600	0.610	0.610	9,354
2023-05-02	0.600	0.630	0.580	0.620	0.620	55,026
2023-05-01	0.590	0.610	0.580	0.610	0.610	49,773
2023-04-28	0.580	0.590	0.570	0.580	0.580	19,523
2023-04-27	0.600	0.610	0.590	0.610	0.610	22,830
2023-04-26	0.610	0.610	0.580	0.600	0.600	55,529
2023-04-25	0.600	0.620	0.580	0.620	0.620	48,962
2023-04-24	0.570	0.620	0.570	0.610	0.610	52,450
2023-04-21	0.610	0.620	0.570	0.610	0.610	107,289
2023-04-20	0.580	0.620	0.580	0.580	0.580	16,682
2023-04-19	0.600	0.600	0.550	0.590	0.590	23,150
2023-04-18	0.620	0.620	0.540	0.580	0.580	91,961
2023-04-17	0.630	0.630	0.590	0.620	0.620	48,337
2023-04-14	0.600	0.630	0.585	0.630	0.630	92,395
2023-04-13	0.620	0.620	0.590	0.600	0.600	81,163
2023-04-12	0.610	0.640	0.600	0.600	0.600	60,071
2023-04-11	0.520	0.620	0.500	0.610	0.610	199,007
2023-04-10	0.570	0.570	0.500	0.500	0.500	160,456
2023-04-06	0.620	0.620	0.540	0.570	0.570	270,494
2023-04-05	0.670	0.670	0.620	0.620	0.620	39,175
2023-04-04	0.680	0.680	0.650	0.660	0.660	92,461
2023-04-03	0.700	0.700	0.650	0.670	0.670	38,369
2023-03-31	0.700	0.710	0.670	0.690	0.690	45,482
2023-03-30	0.720	0.720	0.700	0.720	0.720	26,707
2023-03-29	0.710	0.730	0.690	0.730	0.730	51,897
2023-03-28	0.700	0.700	0.680	0.690	0.690	46,160
2023-03-27	0.700	0.730	0.680	0.690	0.690	95,600
2023-03-24	0.740	0.740	0.710	0.730	0.730	127,545
2023-03-23	0.730	0.750	0.720	0.740	0.740	85,458
2023-03-22	0.750	0.750	0.720	0.730	0.730	23,741

← NewerPage 15 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.