NexgenRX Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	0.380	0.380	0.380	0.380	0.320	5,000
2022-01-05	0.380	0.380	0.380	0.380	0.320	0
2022-01-04	0.370	0.400	0.370	0.380	0.320	59,000
2021-12-31	0.400	0.400	0.400	0.400	0.337	13,500
2021-12-30	0.400	0.400	0.400	0.400	0.337	20,500
2021-12-29	0.400	0.400	0.400	0.400	0.337	5,000
2021-12-24	0.390	0.390	0.390	0.390	0.328	0
2021-12-23	0.390	0.390	0.390	0.390	0.328	0
2021-12-22	0.400	0.400	0.390	0.390	0.328	1,000
2021-12-21	0.360	0.360	0.360	0.360	0.303	0
2021-12-20	0.360	0.360	0.360	0.360	0.303	0
2021-12-17	0.360	0.360	0.360	0.360	0.303	13,500
2021-12-16	0.360	0.360	0.360	0.360	0.303	1,000
2021-12-15	0.370	0.370	0.370	0.370	0.312	55,000
2021-12-14	0.360	0.360	0.360	0.360	0.303	1,000
2021-12-13	0.360	0.360	0.360	0.360	0.303	2,000
2021-12-10	0.360	0.360	0.360	0.360	0.303	236,500
2021-12-09	0.370	0.370	0.360	0.360	0.303	10,000
2021-12-08	0.400	0.400	0.360	0.360	0.303	24,000
2021-12-07	0.370	0.370	0.370	0.370	0.312	0
2021-12-06	0.370	0.370	0.370	0.370	0.312	0
2021-12-03	0.380	0.380	0.370	0.370	0.312	12,000
2021-12-02	0.380	0.380	0.380	0.380	0.320	0
2021-12-01	0.400	0.400	0.380	0.380	0.320	21,000
2021-11-30	0.380	0.380	0.380	0.380	0.320	76,000
2021-11-29	0.410	0.410	0.410	0.410	0.345	0
2021-11-26	0.410	0.410	0.410	0.410	0.345	1,000
2021-11-25	0.410	0.410	0.410	0.410	0.345	1,500
2021-11-24	0.380	0.390	0.380	0.390	0.328	20,500
2021-11-23	0.370	0.370	0.370	0.370	0.312	0
2021-11-22	0.370	0.370	0.360	0.370	0.312	63,600
2021-11-19	0.390	0.390	0.390	0.390	0.328	6,000
2021-11-18	0.410	0.410	0.410	0.410	0.345	0
2021-11-17	0.410	0.410	0.410	0.410	0.345	0
2021-11-16	0.400	0.410	0.400	0.410	0.345	8,500
2021-11-15	0.400	0.400	0.400	0.400	0.337	0
2021-11-12	0.400	0.400	0.400	0.400	0.337	15,000
2021-11-11	0.400	0.400	0.400	0.400	0.337	1,000
2021-11-10	0.380	0.380	0.380	0.380	0.320	0
2021-11-09	0.380	0.380	0.380	0.380	0.320	500
2021-11-08	0.400	0.400	0.400	0.400	0.337	0
2021-11-05	0.400	0.400	0.400	0.400	0.337	7,300
2021-11-04	0.400	0.400	0.400	0.400	0.337	25,000
2021-11-03	0.400	0.400	0.400	0.400	0.337	3,000
2021-11-02	0.390	0.400	0.390	0.400	0.337	6,000
2021-11-01	0.400	0.400	0.400	0.400	0.337	2,000
2021-10-29	0.390	0.390	0.390	0.390	0.328	0
2021-10-28	0.390	0.390	0.390	0.390	0.328	0
2021-10-27	0.390	0.390	0.390	0.390	0.328	0
2021-10-26	0.390	0.390	0.390	0.390	0.328	26,300
2021-10-25	0.400	0.400	0.400	0.400	0.337	0
2021-10-22	0.400	0.400	0.400	0.400	0.337	2,500
2021-10-21	0.390	0.400	0.390	0.400	0.337	16,000

← NewerPage 21 of 21 · 1,253 trading days

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.