Nevis Brands Inc. (CSE:NEVI)
0.0600
0.00 (0.00%)
Mar 28, 2025, 5:06 PM EST
Nevis Brands Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Mar 31, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | - |
Mar 28, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | - | - | 414,000 |
Mar 27, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | 1,700 |
Mar 26, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | -7.69% | 52,400 |
Mar 25, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | - |
Mar 24, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | -7.14% | 20,001 |
Mar 21, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | - |
Mar 20, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | 1,000 |
Mar 19, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | 7.69% | 45,000 |
Mar 18, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | -7.14% | 3,000 |
Mar 17, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | - |
Mar 14, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | 26,000 |
Mar 13, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | 2,000 |
Mar 12, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | - |
Mar 11, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | -6.67% | 4,000 |
Mar 10, 2025 | 0.08 | 0.08 | 0.06 | 0.08 | - | -11.76% | 270,361 |
Mar 7, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | - |
Mar 6, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | - | 6.25% | 5,000 |
Mar 5, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | - |
Mar 4, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | -5.88% | 2,000 |
Mar 3, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | - |
Feb 28, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | - |
Feb 27, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | 8,000 |
Feb 26, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | 6.25% | 2,000 |
Feb 25, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | - |
Feb 24, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | 13,000 |
Feb 21, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | 3,000 |
Feb 20, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | 2,000 |
Feb 19, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | 30,000 |
Feb 18, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | - | - | 41,000 |
Feb 14, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | - |
Feb 13, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | - |
Feb 12, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | 6.67% | 16,400 |
Feb 11, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | - |
Feb 10, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | 42,000 |
Feb 7, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | 7.14% | 4,000 |
Feb 6, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | -12.50% | 29,000 |
Feb 5, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | 54,349 |
Feb 4, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | 20,000 |
Feb 3, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | - |
Jan 31, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | - |
Jan 30, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | - |
Jan 29, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | 6.67% | 7,010 |
Jan 28, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | 7.14% | 4,019 |
Jan 27, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | - |
Jan 24, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | - |
Jan 23, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | 1,010 |
Jan 22, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | 1,000 |
Jan 21, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | -12.50% | 29,630 |
Jan 20, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | 14.29% | 16,022 |