Nerds on Site Inc. (CSE:NERD)
Canada · Delayed Price · Currency is CAD 0.0250
0.00 (0.00%)
Sep 4, 2025, 12:50 PM EDT
Nerds on Site Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Sep 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 21,848 |
| Sep 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 3,700 |
| Sep 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 7,000 |
| Aug 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Aug 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Aug 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Aug 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Aug 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Aug 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Aug 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Aug 20, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | - | - | 28,000 |
| Aug 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Aug 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 9,000 |
| Aug 15, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | - | - | 259,850 |
| Aug 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Aug 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Aug 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Aug 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -16.67% | 178,000 |
| Aug 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Aug 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Aug 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 20.00% | 18,000 |
| Aug 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 275,000 |
| Aug 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Jul 31, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -16.67% | 104,100 |
| Jul 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Jul 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Jul 28, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | - | 20.00% | 235,300 |
| Jul 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Jul 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 6,500 |
| Jul 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -16.67% | 19,000 |
| Jul 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 20.00% | 24,000 |
| Jul 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 35,150 |
| Jul 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 25,000 |
| Jul 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Jul 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 2,000 |
| Jul 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Jul 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 24,000 |
| Jul 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 25.00% | 138,000 |
| Jul 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Jul 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Jul 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Jul 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 10,000 |
| Jul 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Jul 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Jul 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Jun 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -20.00% | 45,600 |
| Jun 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Jun 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Jun 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 25.00% | 40,000 |