NexgenRX Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	0.650	0.650	0.650	0.650	0.645	2,700
2026-07-20	0.570	0.750	0.560	0.660	0.655	86,600
2026-07-17	0.520	0.560	0.520	0.550	0.546	8,500
2026-07-16	0.520	0.520	0.520	0.520	0.516	0
2026-07-15	0.520	0.520	0.520	0.520	0.516	8,000
2026-07-14	0.520	0.520	0.520	0.520	0.516	0
2026-07-13	0.490	0.520	0.490	0.520	0.516	51,000
2026-07-10	0.480	0.480	0.480	0.480	0.476	5,500
2026-07-09	0.480	0.480	0.480	0.480	0.476	0
2026-07-08	0.480	0.480	0.480	0.480	0.476	0
2026-07-07	0.480	0.480	0.480	0.480	0.476	0
2026-07-06	0.480	0.480	0.480	0.480	0.476	0
2026-07-03	0.480	0.480	0.480	0.480	0.476	3,000
2026-07-02	0.460	0.460	0.460	0.460	0.456	7,500
2026-06-30	0.460	0.470	0.450	0.460	0.456	151,300
2026-06-29	0.450	0.450	0.450	0.450	0.446	131,400
2026-06-26	0.450	0.450	0.450	0.450	0.446	314,100
2026-06-25	0.470	0.470	0.470	0.470	0.466	16,900
2026-06-24	0.470	0.470	0.470	0.470	0.466	19,500
2026-06-23	0.450	0.450	0.440	0.450	0.446	99,100
2026-06-22	0.450	0.470	0.440	0.470	0.466	82,600
2026-06-19	0.440	0.450	0.440	0.450	0.446	50,500
2026-06-18	0.440	0.440	0.440	0.440	0.436	255,600
2026-06-17	0.440	0.440	0.440	0.440	0.436	210,500
2026-06-16	0.440	0.440	0.430	0.440	0.436	121,500
2026-06-15	0.440	0.440	0.440	0.440	0.436	194,500
2026-06-12	0.440	0.440	0.430	0.430	0.427	30,000
2026-06-11	0.450	0.450	0.450	0.450	0.446	3,100
2026-06-10	0.450	0.450	0.450	0.450	0.446	0
2026-06-09	0.450	0.460	0.450	0.450	0.446	72,100
2026-06-08	0.440	0.460	0.440	0.460	0.456	101,000
2026-06-05	0.430	0.440	0.430	0.440	0.436	99,000
2026-06-04	0.430	0.430	0.430	0.430	0.427	15,100
2026-06-03	0.430	0.430	0.430	0.430	0.427	1,500
2026-06-02	0.430	0.440	0.430	0.440	0.436	210,900
2026-06-01	0.430	0.440	0.410	0.430	0.427	229,100
2026-05-29	0.420	0.420	0.420	0.420	0.417	101,000
2026-05-28	0.420	0.420	0.410	0.410	0.407	182,100
2026-05-27	0.420	0.420	0.420	0.420	0.417	127,000
2026-05-26	0.430	0.430	0.410	0.410	0.407	46,800
2026-05-25	0.430	0.430	0.410	0.420	0.417	238,400
2026-05-22	0.430	0.460	0.420	0.430	0.427	884,000
2026-05-21	0.340	0.340	0.340	0.340	0.337	1,000
2026-05-20	0.340	0.340	0.340	0.340	0.337	14,500
2026-05-19	0.340	0.340	0.340	0.340	0.337	0
2026-05-15	0.340	0.340	0.340	0.340	0.337	0
2026-05-14	0.360	0.360	0.340	0.340	0.337	70,200
2026-05-13	0.370	0.370	0.370	0.370	0.367	0
2026-05-12	0.380	0.380	0.370	0.370	0.367	7,500
2026-05-11	0.380	0.380	0.380	0.380	0.377	0
2026-05-08	0.380	0.380	0.380	0.380	0.377	10,000
2026-05-07	0.370	0.380	0.370	0.370	0.367	63,000
2026-05-06	0.360	0.360	0.360	0.360	0.357	0
2026-05-05	0.360	0.360	0.360	0.360	0.357	66,000
2026-05-04	0.370	0.370	0.370	0.370	0.367	0
2026-05-01	0.380	0.380	0.370	0.370	0.367	18,800
2026-04-30	0.360	0.360	0.360	0.360	0.357	0
2026-04-29	0.360	0.360	0.360	0.360	0.357	0
2026-04-28	0.360	0.360	0.360	0.360	0.357	0
2026-04-27	0.360	0.360	0.350	0.360	0.357	33,200

← NewerPage 2 of 21 · 1,255 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.