Nextech3D.AI Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-21	0.740	0.780	0.740	0.760	0.760	97,990
2023-03-20	0.740	0.740	0.710	0.730	0.730	88,277
2023-03-17	0.710	0.750	0.680	0.750	0.750	128,999
2023-03-16	0.680	0.710	0.680	0.710	0.710	75,416
2023-03-15	0.680	0.690	0.660	0.680	0.680	59,480
2023-03-14	0.680	0.750	0.660	0.670	0.670	261,936
2023-03-13	0.690	0.700	0.650	0.670	0.670	79,900
2023-03-10	0.700	0.710	0.680	0.710	0.710	81,673
2023-03-09	0.650	0.700	0.640	0.700	0.700	76,524
2023-03-08	0.670	0.670	0.630	0.630	0.630	58,522
2023-03-07	0.700	0.700	0.640	0.670	0.670	90,866
2023-03-06	0.680	0.710	0.650	0.670	0.670	172,788
2023-03-03	0.710	0.710	0.700	0.700	0.700	11,767
2023-03-02	0.690	0.710	0.690	0.710	0.710	26,753
2023-03-01	0.720	0.730	0.700	0.700	0.700	80,435
2023-02-28	0.720	0.730	0.700	0.710	0.710	31,807
2023-02-27	0.730	0.730	0.700	0.720	0.720	45,827
2023-02-24	0.730	0.730	0.720	0.730	0.730	39,616
2023-02-23	0.730	0.740	0.720	0.730	0.730	83,005
2023-02-22	0.750	0.750	0.720	0.740	0.740	56,739
2023-02-21	0.760	0.780	0.750	0.750	0.750	71,660
2023-02-17	0.780	0.780	0.760	0.770	0.770	84,498
2023-02-16	0.790	0.790	0.780	0.780	0.780	64,658
2023-02-15	0.790	0.800	0.780	0.780	0.780	52,680
2023-02-14	0.800	0.820	0.790	0.800	0.800	43,186
2023-02-13	0.840	0.840	0.800	0.800	0.800	103,740
2023-02-10	0.840	0.840	0.790	0.840	0.840	260,653
2023-02-09	0.790	0.850	0.790	0.830	0.830	205,157
2023-02-08	0.800	0.810	0.770	0.780	0.780	76,098
2023-02-07	0.780	0.840	0.770	0.800	0.800	203,632
2023-02-06	0.770	0.770	0.750	0.760	0.760	128,392
2023-02-03	0.770	0.790	0.750	0.770	0.770	133,676
2023-02-02	0.760	0.790	0.760	0.770	0.770	114,759
2023-02-01	0.780	0.790	0.750	0.790	0.790	86,487
2023-01-31	0.770	0.790	0.750	0.770	0.770	132,986
2023-01-30	0.780	0.780	0.750	0.770	0.770	118,560
2023-01-27	0.800	0.810	0.780	0.800	0.800	109,060
2023-01-26	0.770	0.830	0.750	0.800	0.800	207,806
2023-01-25	0.810	0.810	0.760	0.770	0.770	263,096
2023-01-24	0.900	0.900	0.780	0.810	0.810	827,627
2023-01-23	1.030	1.030	0.970	1.030	1.030	47,693
2023-01-20	1.050	1.090	1.010	1.040	1.040	68,031
2023-01-19	0.960	1.110	0.920	1.090	1.090	100,293
2023-01-18	1.050	1.120	0.950	0.970	0.970	208,270
2023-01-17	0.930	1.050	0.920	1.040	1.040	149,233
2023-01-16	0.910	0.910	0.890	0.900	0.900	16,249
2023-01-13	0.830	0.900	0.830	0.890	0.890	98,130
2023-01-12	0.810	0.850	0.810	0.850	0.850	47,770
2023-01-11	0.800	0.820	0.790	0.810	0.810	51,648
2023-01-10	0.750	0.800	0.750	0.800	0.800	38,044
2023-01-09	0.760	0.780	0.720	0.720	0.720	45,184
2023-01-06	0.780	0.800	0.750	0.750	0.750	63,724
2023-01-05	0.790	0.790	0.780	0.780	0.780	27,139
2023-01-04	0.790	0.800	0.790	0.800	0.800	39,489
2023-01-03	0.780	0.800	0.770	0.780	0.780	11,916
2022-12-30	0.780	0.790	0.770	0.780	0.780	16,161
2022-12-29	0.800	0.800	0.770	0.780	0.780	26,678
2022-12-28	0.820	0.820	0.780	0.790	0.790	64,672
2022-12-23	0.860	0.860	0.810	0.810	0.810	34,988
2022-12-22	0.890	0.890	0.840	0.850	0.850	50,452

← NewerPage 16 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.