nDatalyze Corp. (CSE:NDAT)
Canada
· Delayed Price · Currency is CAD 0.0250
0.00 (0.00%)
Mar 31, 2025, 3:58 PM EST
nDatalyze Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 7,000 |
| Mar 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 25.00% | 5,000 |
| Mar 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Mar 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Mar 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Mar 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Mar 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Mar 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Mar 19, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Mar 18, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | - | -20.00% | 216,000 |
| Mar 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Mar 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Mar 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Mar 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Mar 11, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | - | 25.00% | 130,000 |
| Mar 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Mar 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -20.00% | 2,000 |
| Mar 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Mar 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 23,000 |
| Mar 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 2,000 |
| Mar 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -16.67% | 2,000 |
| Feb 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 20.00% | 202,000 |
| Feb 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Feb 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 68,000 |
| Feb 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 69,000 |
| Feb 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 25.00% | 54,000 |
| Feb 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 1,000 |
| Feb 20, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | - | -20.00% | 21,000 |
| Feb 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 55,000 |
| Feb 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 1,050 |
| Feb 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 141,500 |
| Feb 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Feb 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 119,000 |
| Feb 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Feb 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -16.67% | 54,000 |
| Feb 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Feb 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 5,000 |
| Feb 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 24,000 |
| Feb 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 12,000 |
| Feb 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 46,000 |
| Jan 31, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Jan 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 113,000 |
| Jan 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 9,505 |
| Jan 28, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | - | -14.29% | 187,000 |
| Jan 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 1,000 |
| Jan 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 1,000 |
| Jan 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 42,000 |
| Jan 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 17,000 |
| Jan 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -22.22% | 308,500 |
| Jan 20, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |