Nextech3D.AI Corporation (CSE:NTAR)
Canada
· Delayed Price · Currency is CAD 0.0350
0.00 (0.00%)
Jun 9, 2025, 3:29 PM EDT
Nextech3D.AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -12.50% | 27,577 |
| Jun 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 19,474 |
| Jun 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 14.29% | 47,900 |
| Jun 3, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | - | - | 162,000 |
| Jun 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 30,600 |
| May 30, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | - | - | 184,001 |
| May 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| May 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 8,500 |
| May 27, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | - | 16.67% | 837,644 |
| May 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 240,598 |
| May 23, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | - | -14.29% | 125,900 |
| May 22, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | - | -22.22% | 401,861 |
| May 21, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | - | - | 673,573 |
| May 20, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | - | 28.57% | 1,640,984 |
| May 16, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | - | 16.67% | 635,114 |
| May 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 36,333 |
| May 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 1,248,100 |
| May 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 38,110 |
| May 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 126,165 |
| May 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 20.00% | 207,000 |
| May 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 395,550 |
| May 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -16.67% | 1,716,744 |
| May 6, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | - | - | 315,200 |
| May 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 357,271 |
| May 2, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | - | - | 235,023 |
| May 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 20.00% | 174,333 |
| Apr 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -16.67% | 10,326 |
| Apr 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 101,705 |
| Apr 28, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | - | - | 290,162 |
| Apr 25, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | - | -14.29% | 466,340 |
| Apr 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 16.67% | 48,500 |
| Apr 23, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | - | -14.29% | 228,700 |
| Apr 22, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | - | 16.67% | 133,800 |
| Apr 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 28,040 |
| Apr 17, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | - | - | 323,871 |
| Apr 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 824,133 |
| Apr 15, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | - | -25.00% | 1,372,905 |
| Apr 14, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | - | -11.11% | 755,000 |
| Apr 11, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 62,055 |
| Apr 10, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | - | 12.50% | 786,172 |
| Apr 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 31,000 |
| Apr 8, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | - | - | 131,993 |
| Apr 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 333,622 |
| Apr 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 14.29% | 47,100 |
| Apr 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -12.50% | 121,110 |
| Apr 2, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | - | 14.29% | 389,042 |
| Apr 1, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | - | -12.50% | 163,359 |
| Mar 31, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | - | - | 55,371 |
| Mar 28, 2025 | 0.06 | 0.06 | 0.04 | 0.04 | - | -20.00% | 425,430 |
| Mar 27, 2025 | 0.04 | 0.06 | 0.04 | 0.05 | - | 42.86% | 1,275,274 |