NexgenRX Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	0.280	0.280	0.280	0.280	0.243	2,500
2023-03-15	0.300	0.300	0.300	0.300	0.260	0
2023-03-14	0.300	0.300	0.300	0.300	0.260	0
2023-03-13	0.300	0.300	0.300	0.300	0.260	0
2023-03-10	0.300	0.300	0.300	0.300	0.260	0
2023-03-09	0.300	0.300	0.300	0.300	0.260	3,500
2023-03-08	0.300	0.300	0.300	0.300	0.260	0
2023-03-07	0.300	0.300	0.300	0.300	0.260	1,000
2023-03-06	0.300	0.300	0.280	0.280	0.243	95,300
2023-03-03	0.350	0.350	0.350	0.350	0.304	0
2023-03-02	0.350	0.350	0.350	0.350	0.304	0
2023-03-01	0.350	0.350	0.350	0.350	0.304	0
2023-02-28	0.350	0.350	0.350	0.350	0.304	0
2023-02-27	0.350	0.350	0.350	0.350	0.304	0
2023-02-24	0.350	0.350	0.350	0.350	0.304	0
2023-02-23	0.350	0.350	0.350	0.350	0.304	29,000
2023-02-22	0.330	0.330	0.330	0.330	0.286	0
2023-02-21	0.330	0.330	0.330	0.330	0.286	0
2023-02-17	0.330	0.330	0.330	0.330	0.286	0
2023-02-16	0.330	0.330	0.330	0.330	0.286	0
2023-02-15	0.330	0.330	0.330	0.330	0.286	0
2023-02-14	0.330	0.330	0.330	0.330	0.286	0
2023-02-13	0.330	0.330	0.330	0.330	0.286	0
2023-02-10	0.330	0.330	0.330	0.330	0.286	0
2023-02-09	0.330	0.330	0.330	0.330	0.286	0
2023-02-08	0.330	0.330	0.330	0.330	0.286	0
2023-02-07	0.330	0.330	0.330	0.330	0.286	0
2023-02-06	0.300	0.330	0.290	0.330	0.286	39,000
2023-02-03	0.320	0.320	0.320	0.320	0.278	0
2023-02-02	0.320	0.320	0.320	0.320	0.278	0
2023-02-01	0.320	0.320	0.320	0.320	0.278	0
2023-01-31	0.320	0.320	0.320	0.320	0.278	1,000
2023-01-30	0.330	0.330	0.330	0.330	0.286	0
2023-01-27	0.330	0.330	0.330	0.330	0.286	500
2023-01-26	0.350	0.350	0.350	0.350	0.304	0
2023-01-25	0.350	0.350	0.350	0.350	0.304	0
2023-01-24	0.350	0.350	0.350	0.350	0.304	0
2023-01-23	0.350	0.350	0.350	0.350	0.304	8,000
2023-01-20	0.330	0.340	0.330	0.340	0.295	2,000
2023-01-19	0.340	0.340	0.340	0.340	0.295	2,000
2023-01-18	0.320	0.320	0.320	0.320	0.278	5,000
2023-01-17	0.330	0.330	0.330	0.330	0.286	40,500
2023-01-16	0.320	0.320	0.320	0.320	0.278	5,000
2023-01-13	0.300	0.300	0.300	0.300	0.260	1,000
2023-01-12	0.300	0.300	0.300	0.300	0.260	34,100
2023-01-11	0.290	0.300	0.290	0.300	0.260	23,500
2023-01-10	0.290	0.290	0.290	0.290	0.252	16,000
2023-01-09	0.290	0.290	0.290	0.290	0.252	5,000
2023-01-06	0.270	0.270	0.270	0.270	0.234	0
2023-01-05	0.270	0.270	0.270	0.270	0.234	0
2023-01-04	0.270	0.270	0.270	0.270	0.234	0
2023-01-03	0.270	0.270	0.270	0.270	0.234	4,000
2022-12-30	0.270	0.270	0.270	0.270	0.234	500
2022-12-29	0.280	0.280	0.280	0.280	0.243	0
2022-12-28	0.280	0.280	0.280	0.280	0.243	0
2022-12-23	0.280	0.280	0.280	0.280	0.243	0
2022-12-22	0.280	0.280	0.280	0.280	0.243	0
2022-12-21	0.280	0.280	0.280	0.280	0.243	500
2022-12-20	0.280	0.280	0.280	0.280	0.243	0
2022-12-19	0.280	0.280	0.280	0.280	0.243	0

← NewerPage 16 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-28	0.0050 CAD
2026-04-24	0.0050 CAD
2025-12-17	0.0050 CAD
2025-08-25	0.0050 CAD
2025-04-25	0.0050 CAD
2024-12-16	0.0050 CAD
2024-06-24	0.0050 CAD
2023-12-28	0.0050 CAD
2023-06-22	0.0050 CAD
2022-09-29	0.0050 CAD
2022-01-27	0.0050 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.