Nerds on Site Inc. (CSE:NERD)
Canada · Delayed Price · Currency is CAD 0.0300
-0.0050 (-14.29%)
Apr 10, 2026, 9:30 AM EST
Nerds on Site Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 1,100 |
| Apr 9, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 40.00% | 175,666 |
| Apr 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 4,100 |
| Apr 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 11,016 |
| Mar 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 94,000 |
| Mar 25, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 104,000 |
| Mar 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 10,000 |
| Mar 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 53,000 |
| Mar 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 92,285 |
| Mar 19, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 52,000 |
| Mar 18, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 3,000 |
| Mar 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 5,000 |
| Mar 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 10,500 |
| Mar 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 25,052 |
| Mar 12, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 10,000 |
| Mar 11, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 761,108 |
| Mar 10, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 8,000 |
| Mar 9, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 27,057 |
| Mar 6, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 38,015 |
| Mar 5, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 27,502 |
| Mar 4, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 16,372 |
| Mar 3, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,522 |
| Mar 2, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 44,800 |
| Feb 27, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 384,008 |
| Feb 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 183,000 |
| Feb 25, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 636,667 |
| Feb 24, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 101,000 |
| Feb 23, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 22,285 |
| Feb 20, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 94,000 |
| Feb 19, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 6,900 |
| Feb 18, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 191,000 |
| Feb 17, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 120,711 |
| Feb 13, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 406,000 |
| Feb 12, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 1,402,965 |
| Feb 11, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -11.11% | 1,473,233 |
| Feb 10, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 28.57% | 664,510 |
| Feb 9, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 147,504 |
| Feb 6, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 20.00% | 562,024 |
| Feb 5, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 142,876 |
| Feb 4, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 377,407 |
| Feb 3, 2026 | 0.06 | 0.06 | 0.03 | 0.03 | 0.03 | -33.33% | 2,658,400 |
| Feb 2, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -40.00% | 165,000 |
| Jan 29, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -11.76% | 94,000 |
| Jan 28, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 10,000 |
| Jan 27, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 9,000 |
| Jan 26, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -5.56% | 14,000 |
| Jan 23, 2026 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | 12.50% | 20,500 |
| Jan 22, 2026 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | 14.29% | 192,116 |
| Jan 21, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 16.67% | 90,000 |
| Jan 20, 2026 | 0.09 | 0.09 | 0.06 | 0.06 | 0.06 | -33.33% | 242,000 |