Nextech3D.AI Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	0.850	0.910	0.850	0.890	0.890	36,550
2022-12-20	0.870	0.880	0.870	0.880	0.880	18,931
2022-12-19	0.920	0.930	0.870	0.890	0.890	44,793
2022-12-16	0.900	0.920	0.880	0.910	0.910	40,975
2022-12-15	0.910	0.950	0.890	0.890	0.890	42,945
2022-12-14	0.920	0.980	0.910	0.910	0.910	45,821
2022-12-13	0.920	0.940	0.880	0.880	0.880	77,828
2022-12-12	0.910	0.940	0.910	0.920	0.920	19,547
2022-12-09	0.950	0.960	0.920	0.930	0.930	26,694
2022-12-08	0.930	0.950	0.900	0.930	0.930	42,674
2022-12-07	0.930	0.950	0.930	0.950	0.950	18,065
2022-12-06	0.980	0.980	0.940	0.940	0.940	19,071
2022-12-05	0.960	0.970	0.920	0.950	0.950	13,578
2022-12-02	1.000	1.000	0.950	0.960	0.960	28,266
2022-12-01	1.020	1.020	0.960	0.980	0.980	61,735
2022-11-30	0.970	1.050	0.970	1.000	1.000	74,370
2022-11-29	0.970	0.990	0.970	0.990	0.990	52,254
2022-11-28	0.990	0.990	0.940	0.970	0.970	80,885
2022-11-25	0.960	0.970	0.950	0.970	0.970	22,538
2022-11-24	0.920	0.970	0.920	0.960	0.960	15,627
2022-11-23	0.900	0.970	0.780	0.920	0.920	117,616
2022-11-22	1.030	1.030	0.900	0.900	0.900	121,305
2022-11-21	0.940	1.080	0.920	0.970	0.970	240,353
2022-11-18	1.130	1.130	1.050	1.070	1.070	71,368
2022-11-17	1.150	1.150	1.070	1.100	1.100	91,047
2022-11-16	1.190	1.210	1.120	1.150	1.150	150,324
2022-11-15	0.980	1.150	0.980	1.150	1.150	132,925
2022-11-14	0.910	1.000	0.900	0.970	0.970	103,823
2022-11-11	0.890	0.900	0.840	0.890	0.890	79,275
2022-11-10	0.860	0.930	0.860	0.910	0.910	130,349
2022-11-09	0.900	0.930	0.820	0.820	0.820	85,631
2022-11-08	0.920	0.930	0.870	0.910	0.910	72,813
2022-11-07	0.950	0.980	0.920	0.940	0.940	62,110
2022-11-04	0.950	0.970	0.890	0.950	0.950	82,979
2022-11-03	1.040	1.050	0.940	1.000	1.000	71,171
2022-11-02	1.020	1.080	1.000	1.050	1.050	56,903
2022-11-01	1.120	1.200	1.030	1.030	1.030	143,158
2022-10-31	1.280	1.280	1.180	1.230	1.230	87,972
2022-10-28	1.300	1.310	1.240	1.290	1.290	69,993
2022-10-27	1.290	1.310	1.210	1.230	1.230	103,591
2022-10-26	1.100	1.270	1.010	1.210	1.210	360,527
2022-10-25	0.980	1.150	0.950	1.100	1.100	218,156
2022-10-24	0.900	1.050	0.860	1.020	1.020	126,211
2022-10-21	0.930	0.940	0.900	0.940	0.940	68,526
2022-10-20	0.890	0.970	0.890	0.940	0.940	154,027
2022-10-19	1.000	1.000	0.910	0.910	0.910	132,034
2022-10-18	0.810	1.010	0.810	1.010	1.010	479,181
2022-10-17	0.770	0.800	0.760	0.780	0.780	52,710
2022-10-14	0.820	0.820	0.750	0.770	0.770	83,274
2022-10-13	0.780	0.830	0.780	0.810	0.810	145,628
2022-10-12	0.680	0.850	0.680	0.750	0.750	84,831
2022-10-11	0.740	0.740	0.690	0.690	0.690	83,061
2022-10-07	0.750	0.760	0.730	0.760	0.760	49,715
2022-10-06	0.780	0.780	0.760	0.770	0.770	18,410
2022-10-05	0.790	0.800	0.760	0.760	0.760	38,565
2022-10-04	0.770	0.800	0.760	0.800	0.800	47,139
2022-10-03	0.800	0.800	0.720	0.780	0.780	74,324
2022-09-30	0.770	0.790	0.770	0.790	0.790	52,329
2022-09-29	0.780	0.780	0.750	0.750	0.750	22,090
2022-09-28	0.760	0.780	0.760	0.780	0.780	62,322

← NewerPage 17 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.