Nextech3D.AI Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	0.760	0.780	0.760	0.780	0.780	62,322
2022-09-27	0.750	0.760	0.740	0.760	0.760	36,144
2022-09-26	0.750	0.780	0.740	0.760	0.760	23,000
2022-09-23	0.790	0.790	0.750	0.760	0.760	64,061
2022-09-22	0.810	0.820	0.780	0.780	0.780	63,943
2022-09-21	0.820	0.820	0.790	0.810	0.810	40,381
2022-09-20	0.900	0.900	0.790	0.790	0.790	53,329
2022-09-19	0.830	0.830	0.770	0.800	0.800	76,546
2022-09-16	0.760	0.830	0.740	0.810	0.810	58,412
2022-09-15	0.810	0.820	0.740	0.740	0.740	61,028
2022-09-14	0.820	0.840	0.820	0.820	0.820	24,282
2022-09-13	0.860	0.860	0.820	0.840	0.840	38,847
2022-09-12	0.800	0.930	0.800	0.880	0.880	147,752
2022-09-09	0.830	0.840	0.790	0.800	0.800	37,171
2022-09-08	0.790	0.830	0.790	0.810	0.810	47,695
2022-09-07	0.790	0.790	0.760	0.780	0.780	23,049
2022-09-06	0.800	0.810	0.780	0.810	0.810	71,571
2022-09-02	0.750	0.800	0.750	0.780	0.780	45,656
2022-09-01	0.760	0.780	0.750	0.750	0.750	16,683
2022-08-31	0.810	0.820	0.780	0.780	0.780	13,042
2022-08-30	0.810	0.890	0.790	0.790	0.790	55,473
2022-08-29	0.780	0.850	0.780	0.810	0.810	55,593
2022-08-26	0.810	0.880	0.810	0.820	0.820	30,346
2022-08-25	0.800	0.870	0.800	0.850	0.850	32,032
2022-08-24	0.790	0.830	0.790	0.830	0.830	14,915
2022-08-23	0.830	0.830	0.780	0.820	0.820	85,865
2022-08-22	0.830	0.850	0.800	0.850	0.850	62,970
2022-08-19	0.900	0.900	0.810	0.880	0.880	68,485
2022-08-18	0.980	0.980	0.850	0.890	0.890	168,836
2022-08-17	1.000	1.030	0.950	0.980	0.980	67,434
2022-08-16	1.010	1.030	0.970	1.010	1.010	74,758
2022-08-15	0.970	1.040	0.970	1.010	1.010	54,160
2022-08-12	1.000	1.010	0.900	0.940	0.940	104,900
2022-08-11	1.080	1.090	1.010	1.010	1.010	89,137
2022-08-10	1.000	1.110	1.000	1.080	1.080	150,403
2022-08-09	0.940	1.040	0.910	1.000	1.000	197,697
2022-08-08	0.940	0.940	0.890	0.920	0.920	62,310
2022-08-05	0.850	0.990	0.820	0.910	0.910	117,805
2022-08-04	0.760	0.860	0.760	0.860	0.860	62,423
2022-08-03	0.760	0.800	0.730	0.800	0.800	161,787
2022-08-02	0.750	0.810	0.720	0.720	0.720	116,445
2022-07-29	0.760	0.790	0.750	0.760	0.760	50,981
2022-07-28	0.820	0.820	0.750	0.750	0.750	78,791
2022-07-27	0.840	0.880	0.790	0.790	0.790	49,793
2022-07-26	0.880	0.880	0.800	0.800	0.800	65,403
2022-07-25	0.840	0.900	0.830	0.880	0.880	42,932
2022-07-22	0.840	0.860	0.820	0.840	0.840	84,754
2022-07-21	0.830	0.830	0.760	0.800	0.800	172,671
2022-07-20	0.900	0.900	0.850	0.850	0.850	132,744
2022-07-19	0.950	0.960	0.820	0.920	0.920	170,677
2022-07-18	1.080	1.130	0.890	0.890	0.890	261,230
2022-07-15	1.190	1.190	1.020	1.130	1.130	192,963
2022-07-14	1.230	1.290	1.080	1.110	1.110	562,723
2022-07-13	0.960	1.340	0.960	1.240	1.240	1,125,957
2022-07-12	0.850	1.010	0.850	1.010	1.010	414,761
2022-07-11	0.860	0.870	0.810	0.860	0.860	198,469
2022-07-08	0.740	0.880	0.740	0.840	0.840	139,389
2022-07-07	0.680	0.750	0.670	0.720	0.720	92,715
2022-07-06	0.650	0.700	0.650	0.690	0.690	51,435
2022-07-05	0.700	0.770	0.660	0.660	0.660	136,598

← NewerPage 18 of 21 · 1,258 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.