Nerds on Site Inc. (CSE:NERD)
Canada · Delayed Price · Currency is CAD 0.0600
-0.0300 (-33.33%)
At close: Jan 20, 2026
Nerds on Site Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 0.09 | 0.09 | 0.06 | 0.06 | 0.06 | -33.33% | 242,000 |
| Jan 19, 2026 | 0.10 | 0.10 | 0.08 | 0.09 | 0.09 | -10.00% | 152,000 |
| Jan 16, 2026 | 0.09 | 0.11 | 0.09 | 0.10 | 0.10 | 5.26% | 260,370 |
| Jan 15, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 5.56% | 367,879 |
| Jan 14, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 5.88% | 186,460 |
| Jan 13, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 21.43% | 514,498 |
| Jan 12, 2026 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | 7.69% | 458,470 |
| Jan 9, 2026 | 0.05 | 0.07 | 0.05 | 0.07 | 0.07 | 30.00% | 468,957 |
| Jan 8, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 30,000 |
| Jan 7, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 111,000 |
| Jan 6, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 42.86% | 344,658 |
| Jan 2, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 1,000 |
| Dec 31, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -11.11% | 186,090 |
| Dec 30, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | - | 178,000 |
| Dec 29, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | -10.00% | 654,400 |
| Dec 24, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 11.11% | 35,000 |
| Dec 23, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 12.50% | 510,300 |
| Dec 22, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 14.29% | 1,134,500 |
| Dec 19, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 40.00% | 1,426,381 |
| Dec 18, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 25.00% | 32,000 |
| Dec 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 187,310 |
| Dec 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 479,000 |
| Dec 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 38,940 |
| Dec 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.00% | 678,614 |
| Dec 8, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 119,500 |
| Nov 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 62,000 |
| Nov 21, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 80,933 |
| Nov 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 2,000 |
| Nov 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 6,000 |
| Nov 14, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 43,000 |
| Nov 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 52,911 |
| Nov 10, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 28,000 |
| Nov 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 405,400 |
| Nov 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,000 |
| Oct 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 2,000 |
| Oct 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 3,000 |
| Oct 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 16.67% | 9,000 |
| Oct 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 5,000 |
| Oct 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 100,000 |
| Oct 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 10,000 |
| Oct 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 9,000 |
| Oct 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 127,500 |
| Oct 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 105,000 |
| Oct 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 5,000 |
| Oct 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,000 |
| Oct 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 12,000 |
| Sep 30, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | - | 132,000 |
| Sep 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 2,500 |
| Sep 26, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 277,192 |
| Sep 25, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 40.00% | 1,675,069 |