Nextech3D.AI Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-10 | 1.500 | 1.750 | 1.500 | 1.700 | 1.700 | 102,522 |
| 2022-01-07 | 1.380 | 1.490 | 1.380 | 1.490 | 1.490 | 40,307 |
| 2022-01-06 | 1.340 | 1.390 | 1.340 | 1.360 | 1.360 | 31,698 |
| 2022-01-05 | 1.330 | 1.340 | 1.280 | 1.280 | 1.280 | 34,582 |
| 2022-01-04 | 1.320 | 1.350 | 1.300 | 1.340 | 1.340 | 19,176 |
| 2021-12-31 | 1.320 | 1.350 | 1.290 | 1.300 | 1.300 | 21,180 |
| 2021-12-30 | 1.340 | 1.400 | 1.320 | 1.320 | 1.320 | 16,158 |
| 2021-12-29 | 1.350 | 1.450 | 1.340 | 1.390 | 1.390 | 54,333 |
| 2021-12-24 | 1.350 | 1.350 | 1.320 | 1.320 | 1.320 | 3,800 |
| 2021-12-23 | 1.260 | 1.340 | 1.240 | 1.340 | 1.340 | 76,436 |
| 2021-12-22 | 1.260 | 1.260 | 1.210 | 1.230 | 1.230 | 18,682 |
| 2021-12-21 | 1.240 | 1.270 | 1.210 | 1.220 | 1.220 | 21,051 |
| 2021-12-20 | 1.280 | 1.300 | 1.200 | 1.220 | 1.220 | 56,485 |
| 2021-12-17 | 1.340 | 1.340 | 1.320 | 1.320 | 1.320 | 37,784 |
| 2021-12-16 | 1.350 | 1.400 | 1.340 | 1.340 | 1.340 | 28,835 |
| 2021-12-15 | 1.420 | 1.440 | 1.340 | 1.390 | 1.390 | 68,948 |
| 2021-12-14 | 1.390 | 1.450 | 1.350 | 1.400 | 1.400 | 12,275 |
| 2021-12-13 | 1.420 | 1.460 | 1.350 | 1.350 | 1.350 | 18,948 |
| 2021-12-10 | 1.420 | 1.470 | 1.390 | 1.470 | 1.470 | 23,432 |
| 2021-12-09 | 1.400 | 1.470 | 1.370 | 1.430 | 1.430 | 18,762 |
| 2021-12-08 | 1.450 | 1.480 | 1.400 | 1.420 | 1.420 | 54,478 |
| 2021-12-07 | 1.370 | 1.480 | 1.290 | 1.400 | 1.400 | 72,424 |
| 2021-12-06 | 1.500 | 1.500 | 1.260 | 1.290 | 1.290 | 76,943 |
| 2021-12-03 | 1.470 | 1.530 | 1.340 | 1.400 | 1.400 | 52,592 |
| 2021-12-02 | 1.500 | 1.500 | 1.400 | 1.480 | 1.480 | 58,106 |
| 2021-12-01 | 1.510 | 1.550 | 1.410 | 1.440 | 1.440 | 24,311 |
| 2021-11-30 | 1.490 | 1.620 | 1.470 | 1.520 | 1.520 | 49,761 |
| 2021-11-29 | 1.530 | 1.620 | 1.430 | 1.500 | 1.500 | 35,897 |
| 2021-11-26 | 1.580 | 1.590 | 1.520 | 1.590 | 1.590 | 16,489 |
| 2021-11-25 | 1.580 | 1.620 | 1.580 | 1.590 | 1.590 | 11,359 |
| 2021-11-24 | 1.560 | 1.580 | 1.530 | 1.560 | 1.560 | 26,595 |
| 2021-11-23 | 1.620 | 1.660 | 1.500 | 1.610 | 1.610 | 29,873 |
| 2021-11-22 | 1.700 | 1.750 | 1.580 | 1.610 | 1.610 | 65,597 |
| 2021-11-19 | 1.700 | 1.830 | 1.600 | 1.680 | 1.680 | 50,313 |
| 2021-11-18 | 1.870 | 1.970 | 1.780 | 1.800 | 1.800 | 76,133 |
| 2021-11-17 | 2.120 | 2.150 | 1.820 | 1.880 | 1.880 | 116,751 |
| 2021-11-16 | 1.850 | 2.180 | 1.810 | 2.050 | 2.050 | 193,466 |
| 2021-11-15 | 1.800 | 1.810 | 1.750 | 1.790 | 1.790 | 11,694 |
| 2021-11-12 | 1.820 | 1.850 | 1.780 | 1.780 | 1.780 | 22,118 |
| 2021-11-11 | 1.780 | 1.800 | 1.700 | 1.760 | 1.760 | 63,467 |
| 2021-11-10 | 1.600 | 1.860 | 1.600 | 1.820 | 1.820 | 174,616 |
| 2021-11-09 | 1.480 | 1.600 | 1.480 | 1.590 | 1.590 | 72,794 |
| 2021-11-08 | 1.480 | 1.480 | 1.430 | 1.480 | 1.480 | 41,695 |
| 2021-11-05 | 1.500 | 1.500 | 1.410 | 1.450 | 1.450 | 44,598 |
| 2021-11-04 | 1.490 | 1.550 | 1.440 | 1.480 | 1.480 | 62,876 |
| 2021-11-03 | 1.430 | 1.520 | 1.430 | 1.450 | 1.450 | 55,497 |
| 2021-11-02 | 1.540 | 1.550 | 1.440 | 1.440 | 1.440 | 127,671 |
| 2021-11-01 | 1.920 | 1.920 | 1.490 | 1.500 | 1.500 | 415,687 |
| 2021-10-29 | 1.800 | 1.920 | 1.780 | 1.920 | 1.920 | 96,188 |
| 2021-10-28 | 1.830 | 1.880 | 1.760 | 1.760 | 1.760 | 69,917 |
| 2021-10-27 | 1.830 | 1.860 | 1.790 | 1.790 | 1.790 | 35,153 |
| 2021-10-26 | 1.850 | 1.880 | 1.790 | 1.860 | 1.860 | 33,954 |
| 2021-10-25 | 1.850 | 1.870 | 1.800 | 1.850 | 1.850 | 29,161 |
| 2021-10-22 | 1.870 | 1.880 | 1.820 | 1.870 | 1.870 | 16,524 |
← NewerPage 21 of 21 · 1,254 trading days
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.