Nextech3D.AI Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	0.940	0.980	0.930	0.930	0.930	55,046
2022-04-04	0.980	0.980	0.910	0.960	0.960	63,931
2022-04-01	1.000	1.000	0.900	0.990	0.990	155,053
2022-03-31	0.970	1.010	0.970	1.010	1.010	28,756
2022-03-30	1.010	1.020	0.970	0.970	0.970	31,437
2022-03-29	1.000	1.060	1.000	1.000	1.000	28,418
2022-03-28	1.050	1.050	0.990	1.000	1.000	84,977
2022-03-25	1.100	1.100	1.030	1.050	1.050	48,172
2022-03-24	1.130	1.130	1.060	1.090	1.090	21,004
2022-03-23	1.100	1.130	1.100	1.130	1.130	60,240
2022-03-22	1.130	1.200	1.130	1.150	1.150	73,663
2022-03-21	1.050	1.140	1.050	1.130	1.130	58,058
2022-03-18	1.100	1.130	1.050	1.060	1.060	31,997
2022-03-17	1.070	1.140	1.010	1.030	1.030	80,544
2022-03-16	1.040	1.070	1.030	1.050	1.050	9,585
2022-03-15	1.070	1.070	1.020	1.020	1.020	13,990
2022-03-14	1.130	1.130	1.010	1.010	1.010	107,928
2022-03-11	1.120	1.200	1.100	1.140	1.140	40,675
2022-03-10	1.210	1.210	1.120	1.120	1.120	20,175
2022-03-09	1.200	1.240	1.160	1.160	1.160	16,600
2022-03-08	1.230	1.230	1.160	1.160	1.160	21,562
2022-03-07	1.170	1.200	1.150	1.150	1.150	35,108
2022-03-04	1.320	1.320	1.240	1.240	1.240	9,331
2022-03-03	1.330	1.330	1.250	1.250	1.250	24,257
2022-03-02	1.340	1.380	1.320	1.320	1.320	21,233
2022-03-01	1.250	1.400	1.250	1.400	1.400	82,560
2022-02-28	1.240	1.270	1.240	1.250	1.250	12,885
2022-02-25	1.180	1.330	1.170	1.170	1.170	111,225
2022-02-24	1.100	1.190	1.050	1.140	1.140	73,163
2022-02-23	1.180	1.190	1.110	1.150	1.150	52,933
2022-02-22	1.280	1.290	1.150	1.200	1.200	90,275
2022-02-18	1.250	1.250	1.220	1.250	1.250	21,180
2022-02-17	1.250	1.270	1.230	1.230	1.230	22,896
2022-02-16	1.290	1.290	1.250	1.270	1.270	21,311
2022-02-15	1.310	1.330	1.240	1.290	1.290	56,848
2022-02-14	1.330	1.360	1.270	1.300	1.300	35,159
2022-02-11	1.410	1.410	1.320	1.320	1.320	28,146
2022-02-10	1.350	1.430	1.350	1.370	1.370	26,645
2022-02-09	1.420	1.420	1.370	1.390	1.390	11,957
2022-02-08	1.400	1.460	1.380	1.400	1.400	45,599
2022-02-07	1.340	1.430	1.340	1.390	1.390	26,531
2022-02-04	1.370	1.410	1.350	1.380	1.380	25,325
2022-02-03	1.370	1.460	1.370	1.400	1.400	12,672
2022-02-02	1.430	1.500	1.400	1.450	1.450	51,354
2022-02-01	1.320	1.440	1.320	1.350	1.350	36,339
2022-01-31	1.290	1.380	1.290	1.300	1.300	11,286
2022-01-28	1.400	1.420	1.320	1.330	1.330	5,648
2022-01-27	1.370	1.450	1.370	1.380	1.380	44,186
2022-01-26	1.440	1.440	1.360	1.370	1.370	13,713
2022-01-25	1.360	1.450	1.360	1.420	1.420	22,004
2022-01-24	1.330	1.360	1.260	1.360	1.360	65,306
2022-01-21	1.480	1.480	1.330	1.390	1.390	73,874
2022-01-20	1.610	1.610	1.500	1.540	1.540	21,708
2022-01-19	1.670	1.670	1.550	1.570	1.570	48,111
2022-01-18	1.750	1.850	1.650	1.650	1.650	62,096
2022-01-17	1.780	1.780	1.680	1.690	1.690	6,305
2022-01-14	1.900	1.900	1.800	1.800	1.800	49,103
2022-01-13	1.800	1.900	1.780	1.900	1.900	156,172
2022-01-12	1.690	1.820	1.650	1.740	1.740	42,377
2022-01-11	1.630	1.700	1.560	1.560	1.560	17,040

← NewerPage 20 of 21 · 1,258 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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