Nevis Brands Inc. (CSE:NEVI)
 0.0600
 -0.0050 (-7.69%)
  Oct 31, 2025, 12:57 PM EDT
Nevis Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 30,000 | 
| Oct 29, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 792,201 | 
| Oct 28, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -18.75% | 90,500 | 
| Oct 27, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 23.08% | 9,100 | 
| Oct 24, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | 
| Oct 23, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -18.75% | 1,100 | 
| Oct 22, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | 
| Oct 21, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 6.67% | 10,000 | 
| Oct 20, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | 7.14% | 27,083 | 
| Oct 17, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -12.50% | 23,738 | 
| Oct 16, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 2,019 | 
| Oct 15, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | 
| Oct 14, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | - | 2,019 | 
| Oct 10, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | 
| Oct 9, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -5.88% | 10,000 | 
| Oct 8, 2025 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | - | 311,801 | 
| Oct 7, 2025 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | 6.25% | 151,556 | 
| Oct 6, 2025 | 0.09 | 0.10 | 0.08 | 0.08 | 0.08 | 6.67% | 196,100 | 
| Oct 3, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 15.38% | 264,000 | 
| Oct 2, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.14% | 51,050 | 
| Oct 1, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 7.69% | 87,314 | 
| Sep 30, 2025 | 0.06 | 0.08 | 0.06 | 0.07 | 0.07 | 18.18% | 694,088 | 
| Sep 29, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 6,001 | 
| Sep 26, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 110,024 | 
| Sep 25, 2025 | 0.07 | 0.07 | 0.05 | 0.06 | 0.06 | -8.33% | 462,250 | 
| Sep 24, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 33.33% | 604,501 | 
| Sep 23, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 11,000 | 
| Sep 22, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 
| Sep 19, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | 11.11% | 58,000 | 
| Sep 18, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 10,000 | 
| Sep 17, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 7,000 | 
| Sep 16, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 
| Sep 15, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -9.09% | 51,600 | 
| Sep 12, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | - | 182,800 | 
| Sep 11, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 5,319 | 
| Sep 10, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 10.00% | 158,601 | 
| Sep 9, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -9.09% | 463,227 | 
| Sep 8, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.33% | 92,000 | 
| Sep 5, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 2,000 | 
| Sep 4, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 6,000 | 
| Sep 3, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | 
| Sep 2, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 26,000 | 
| Aug 29, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | - | 125,500 | 
| Aug 28, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | -7.69% | 24,254 | 
| Aug 27, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 30.00% | 220,005 | 
| Aug 26, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -16.67% | 240,100 | 
| Aug 25, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 9.09% | 101,800 | 
| Aug 22, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.33% | 1,920 | 
| Aug 21, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | 
| Aug 20, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 160,100 |