Nextech3D.AI Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-04	0.700	0.730	0.660	0.680	0.680	45
2022-06-30	0.700	0.730	0.660	0.680	0.680	69,360
2022-06-29	0.780	0.780	0.700	0.710	0.710	82,190
2022-06-28	0.650	0.770	0.650	0.730	0.730	136,107
2022-06-27	0.660	0.700	0.650	0.650	0.650	86,193
2022-06-24	0.660	0.680	0.650	0.660	0.660	14,445
2022-06-23	0.680	0.680	0.600	0.640	0.640	62,231
2022-06-22	0.700	0.710	0.600	0.690	0.690	186,262
2022-06-21	0.660	0.770	0.630	0.710	0.710	277,087
2022-06-20	0.550	0.670	0.550	0.640	0.640	94,700
2022-06-17	0.465	0.550	0.450	0.550	0.550	189,499
2022-06-16	0.460	0.460	0.405	0.430	0.430	112,980
2022-06-15	0.440	0.465	0.430	0.440	0.440	51,074
2022-06-14	0.430	0.450	0.430	0.440	0.440	106,683
2022-06-13	0.360	0.430	0.360	0.430	0.430	63,666
2022-06-10	0.395	0.425	0.370	0.425	0.425	121,801
2022-06-09	0.425	0.440	0.310	0.380	0.380	1,514,714
2022-06-08	0.415	0.455	0.390	0.430	0.430	357,629
2022-06-07	0.600	0.600	0.430	0.430	0.430	410,172
2022-06-06	0.640	0.670	0.550	0.560	0.560	91,853
2022-06-03	0.740	0.740	0.540	0.640	0.640	229,230
2022-06-01	0.650	0.750	0.640	0.650	0.650	297,237
2022-05-31	0.560	0.640	0.560	0.640	0.640	114,193
2022-05-30	0.580	0.580	0.510	0.540	0.540	34,787
2022-05-27	0.445	0.560	0.435	0.560	0.560	145,360
2022-05-26	0.405	0.455	0.390	0.400	0.400	310,332
2022-05-25	0.460	0.465	0.400	0.430	0.430	78,079
2022-05-24	0.520	0.520	0.400	0.400	0.400	710,367
2022-05-20	0.500	0.540	0.445	0.445	0.445	299,510
2022-05-19	0.550	0.560	0.495	0.495	0.495	168,685
2022-05-18	0.580	0.580	0.500	0.500	0.500	167,780
2022-05-17	0.650	0.650	0.570	0.570	0.570	102,402
2022-05-16	0.630	0.660	0.600	0.600	0.600	191,996
2022-05-13	0.560	0.640	0.550	0.570	0.570	151,507
2022-05-12	0.510	0.580	0.500	0.500	0.500	63,597
2022-05-11	0.500	0.590	0.500	0.510	0.510	22,132
2022-05-10	0.640	0.660	0.520	0.520	0.520	132,910
2022-05-09	0.700	0.700	0.650	0.650	0.650	46,923
2022-05-06	0.700	0.720	0.690	0.720	0.720	40,606
2022-05-05	0.740	0.740	0.700	0.700	0.700	25,359
2022-05-04	0.740	0.750	0.730	0.730	0.730	31,982
2022-05-03	0.720	0.760	0.720	0.750	0.750	23,771
2022-05-02	0.800	0.800	0.750	0.750	0.750	37,600
2022-04-29	0.730	0.800	0.730	0.790	0.790	73,973
2022-04-28	0.810	0.820	0.720	0.720	0.720	103,294
2022-04-27	0.800	0.820	0.750	0.750	0.750	24,663
2022-04-26	0.840	0.840	0.800	0.830	0.830	45,610
2022-04-25	0.850	0.860	0.800	0.800	0.800	31,969
2022-04-22	0.940	0.940	0.850	0.850	0.850	55,055
2022-04-21	0.910	0.950	0.880	0.880	0.880	55,703
2022-04-20	0.940	0.940	0.850	0.850	0.850	24,723
2022-04-19	0.860	0.920	0.860	0.880	0.880	27,672
2022-04-18	0.940	0.940	0.850	0.880	0.880	50,383
2022-04-14	0.950	0.960	0.890	0.890	0.890	104,694
2022-04-13	0.880	0.940	0.880	0.910	0.910	49,582
2022-04-12	0.910	0.910	0.860	0.860	0.860	16,198
2022-04-11	0.840	0.900	0.840	0.880	0.880	34,547
2022-04-08	0.900	0.900	0.860	0.860	0.860	25,987
2022-04-07	0.900	0.910	0.830	0.830	0.830	46,683
2022-04-06	0.930	0.940	0.860	0.890	0.890	184,850

← NewerPage 19 of 21 · 1,254 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.