NexgenRX Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-31	0.330	0.330	0.320	0.330	0.282	216,300
2022-03-30	0.320	0.320	0.320	0.320	0.273	222,000
2022-03-29	0.320	0.320	0.320	0.320	0.273	108,600
2022-03-28	0.350	0.350	0.320	0.320	0.273	115,000
2022-03-25	0.350	0.350	0.340	0.340	0.290	12,500
2022-03-24	0.330	0.330	0.320	0.320	0.273	89,500
2022-03-23	0.320	0.320	0.320	0.320	0.273	58,500
2022-03-22	0.320	0.320	0.320	0.320	0.273	82,500
2022-03-21	0.330	0.330	0.320	0.320	0.273	40,100
2022-03-18	0.320	0.340	0.320	0.340	0.290	30,500
2022-03-17	0.320	0.320	0.320	0.320	0.273	0
2022-03-16	0.320	0.320	0.320	0.320	0.273	0
2022-03-15	0.380	0.380	0.320	0.320	0.273	15,500
2022-03-14	0.340	0.340	0.320	0.320	0.273	25,000
2022-03-11	0.330	0.380	0.330	0.340	0.290	85,500
2022-03-10	0.330	0.380	0.330	0.330	0.282	38,100
2022-03-09	0.330	0.330	0.330	0.330	0.282	1,000
2022-03-08	0.330	0.330	0.330	0.330	0.282	0
2022-03-07	0.330	0.330	0.330	0.330	0.282	0
2022-03-04	0.330	0.330	0.330	0.330	0.282	31,500
2022-03-03	0.330	0.340	0.330	0.330	0.282	13,300
2022-03-02	0.340	0.340	0.340	0.340	0.290	10,100
2022-03-01	0.350	0.350	0.350	0.350	0.299	5,500
2022-02-28	0.340	0.340	0.340	0.340	0.290	0
2022-02-25	0.340	0.340	0.340	0.340	0.290	17,500
2022-02-24	0.350	0.350	0.350	0.350	0.299	3,000
2022-02-23	0.350	0.350	0.350	0.350	0.299	0
2022-02-22	0.350	0.350	0.340	0.350	0.299	28,900
2022-02-18	0.390	0.390	0.360	0.360	0.307	104,500
2022-02-17	0.360	0.360	0.360	0.360	0.307	4,500
2022-02-16	0.360	0.360	0.360	0.360	0.307	13,100
2022-02-15	0.370	0.370	0.370	0.370	0.316	13,100
2022-02-14	0.360	0.360	0.360	0.360	0.307	0
2022-02-11	0.360	0.360	0.360	0.360	0.307	0
2022-02-10	0.370	0.370	0.360	0.360	0.307	23,000
2022-02-09	0.380	0.380	0.360	0.360	0.307	17,600
2022-02-08	0.380	0.380	0.380	0.380	0.324	10,000
2022-02-07	0.370	0.370	0.370	0.370	0.316	10,000
2022-02-04	0.370	0.370	0.370	0.370	0.316	72,600
2022-02-03	0.380	0.380	0.380	0.380	0.324	0
2022-02-02	0.380	0.380	0.340	0.380	0.324	32,800
2022-02-01	0.380	0.380	0.380	0.380	0.324	1,100
2022-01-31	0.380	0.380	0.380	0.380	0.324	1,000
2022-01-28	0.370	0.370	0.340	0.360	0.307	31,300
2022-01-27	0.380	0.380	0.370	0.370	0.316	48,100
2022-01-26	0.400	0.400	0.380	0.380	0.320	53,000
2022-01-25	0.400	0.400	0.400	0.400	0.337	0
2022-01-24	0.430	0.430	0.400	0.400	0.337	25,800
2022-01-21	0.450	0.450	0.410	0.410	0.345	3,000
2022-01-20	0.440	0.460	0.440	0.460	0.387	47,500
2022-01-19	0.440	0.440	0.440	0.440	0.370	4,800
2022-01-18	0.390	0.420	0.390	0.420	0.354	14,600
2022-01-17	0.400	0.400	0.390	0.390	0.328	25,500
2022-01-14	0.390	0.390	0.390	0.390	0.328	7,000
2022-01-13	0.380	0.400	0.380	0.400	0.337	30,500
2022-01-12	0.390	0.390	0.390	0.390	0.328	10,000
2022-01-11	0.400	0.400	0.400	0.400	0.337	0
2022-01-10	0.400	0.400	0.400	0.400	0.337	0
2022-01-07	0.400	0.400	0.400	0.400	0.337	20,000
2022-01-06	0.380	0.380	0.380	0.380	0.320	5,000

← NewerPage 20 of 21 · 1,252 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.