Nevis Brands Inc. (CSE:NEVI)
Canada · Delayed Price · Currency is CAD 0.0800
-0.0050 (-5.88%)
Oct 9, 2025, 5:08 PM EDT
Nevis Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 9.09% | 6,896 |
| Aug 18, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Aug 15, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 10.00% | 31,455 |
| Aug 14, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -9.09% | 18,000 |
| Aug 13, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.33% | 69,000 |
| Aug 12, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | - | 28,015 |
| Aug 11, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 181,196 |
| Aug 8, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 1,018 |
| Aug 7, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 1,000 |
| Aug 6, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Aug 5, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | 9.09% | 27,200 |
| Aug 1, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -15.38% | 608,250 |
| Jul 31, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 75,000 |
| Jul 30, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 8.33% | 25,000 |