NexgenRX Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-27	0.390	0.390	0.390	0.390	0.333	0
2022-06-24	0.390	0.390	0.390	0.390	0.333	400
2022-06-23	0.360	0.390	0.310	0.390	0.333	119,600
2022-06-22	0.350	0.350	0.350	0.350	0.299	122,000
2022-06-21	0.340	0.340	0.340	0.340	0.290	7,000
2022-06-20	0.320	0.320	0.320	0.320	0.273	0
2022-06-17	0.320	0.320	0.320	0.320	0.273	0
2022-06-16	0.350	0.350	0.320	0.320	0.273	60,000
2022-06-15	0.350	0.350	0.350	0.350	0.299	0
2022-06-14	0.350	0.350	0.350	0.350	0.299	0
2022-06-13	0.350	0.350	0.350	0.350	0.299	12,200
2022-06-10	0.380	0.390	0.380	0.390	0.333	6,000
2022-06-09	0.360	0.360	0.360	0.360	0.307	5,000
2022-06-08	0.360	0.360	0.360	0.360	0.307	8,900
2022-06-07	0.350	0.350	0.350	0.350	0.299	2,500
2022-06-06	0.340	0.340	0.340	0.340	0.290	0
2022-06-03	0.340	0.340	0.340	0.340	0.290	0
2022-06-02	0.340	0.340	0.340	0.340	0.290	0
2022-06-01	0.340	0.340	0.340	0.340	0.290	0
2022-05-31	0.340	0.340	0.340	0.340	0.290	0
2022-05-30	0.340	0.340	0.340	0.340	0.290	3,000
2022-05-27	0.370	0.370	0.370	0.370	0.316	1,700
2022-05-26	0.330	0.330	0.330	0.330	0.282	0
2022-05-25	0.330	0.330	0.330	0.330	0.282	0
2022-05-24	0.330	0.330	0.330	0.330	0.282	4,000
2022-05-20	0.350	0.350	0.350	0.350	0.299	0
2022-05-19	0.350	0.350	0.350	0.350	0.299	3,000
2022-05-18	0.340	0.340	0.330	0.330	0.282	10,000
2022-05-17	0.330	0.330	0.330	0.330	0.282	400
2022-05-16	0.360	0.360	0.330	0.330	0.282	44,600
2022-05-13	0.350	0.350	0.350	0.350	0.299	3,000
2022-05-12	0.350	0.350	0.350	0.350	0.299	0
2022-05-11	0.340	0.350	0.340	0.350	0.299	17,000
2022-05-10	0.330	0.330	0.330	0.330	0.282	55,000
2022-05-09	0.340	0.340	0.330	0.330	0.282	57,500
2022-05-06	0.350	0.350	0.350	0.350	0.299	11,000
2022-05-05	0.330	0.330	0.330	0.330	0.282	0
2022-05-04	0.330	0.330	0.330	0.330	0.282	110,100
2022-05-03	0.330	0.330	0.330	0.330	0.282	0
2022-05-02	0.330	0.330	0.330	0.330	0.282	0
2022-04-29	0.330	0.330	0.330	0.330	0.282	0
2022-04-28	0.330	0.330	0.330	0.330	0.282	80,000
2022-04-27	0.330	0.330	0.330	0.330	0.282	0
2022-04-26	0.330	0.330	0.330	0.330	0.282	0
2022-04-25	0.330	0.330	0.330	0.330	0.282	67,500
2022-04-22	0.330	0.330	0.330	0.330	0.282	85,500
2022-04-21	0.340	0.340	0.330	0.330	0.282	79,000
2022-04-20	0.340	0.340	0.340	0.340	0.290	0
2022-04-19	0.340	0.340	0.340	0.340	0.290	35,000
2022-04-18	0.340	0.340	0.340	0.340	0.290	22,300
2022-04-14	0.330	0.330	0.330	0.330	0.282	50,400
2022-04-13	0.330	0.330	0.330	0.330	0.282	0
2022-04-12	0.330	0.340	0.330	0.330	0.282	26,500
2022-04-11	0.320	0.320	0.320	0.320	0.273	400
2022-04-08	0.320	0.320	0.320	0.320	0.273	100
2022-04-07	0.320	0.320	0.320	0.320	0.273	300
2022-04-06	0.320	0.320	0.320	0.320	0.273	50,000
2022-04-05	0.320	0.330	0.310	0.310	0.265	154,500
2022-04-04	0.320	0.330	0.320	0.320	0.273	323,000
2022-04-01	0.330	0.330	0.330	0.330	0.282	0

← NewerPage 19 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.