Nextech3D.AI Corporation (CSE:NTAR)
Canada
· Delayed Price · Currency is CAD 0.0300
-0.0050 (-14.29%)
Apr 25, 2025, 3:55 PM EDT
Nextech3D.AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | - | -14.29% | 462,040 |
| 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 |
| Mar 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 896,419 |
| Mar 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 307,078 |
| Mar 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -12.50% | 57,952 |
| Mar 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 44,428 |
| Mar 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 379,117 |
| Mar 19, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | - | - | 354,743 |
| Mar 18, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | - | - | 262,000 |
| Mar 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 374,000 |
| Mar 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 18,069 |
| Mar 13, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | - | 14.29% | 640,852 |
| Mar 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -12.50% | 637,950 |
| Mar 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 207,675 |
| Mar 10, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | - | -11.11% | 844,218 |
| Mar 7, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | -10.00% | 320,001 |
| Mar 6, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | 11.11% | 82,035 |
| Mar 5, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 609,098 |
| Mar 4, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | - | -10.00% | 448,818 |
| Mar 3, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 494,744 |
| Feb 28, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | - | - | 10,921 |
| Feb 27, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 26,647 |
| Feb 26, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | - | - | 22,485 |
| Feb 25, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | - | -16.67% | 780,360 |
| Feb 24, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | 9.09% | 854,211 |
| Feb 21, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | 603,500 |
| Feb 20, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | 331,363 |
| Feb 19, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | - | -15.38% | 118,504 |
| Feb 18, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | - | 18.18% | 209,700 |
| Feb 14, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | - | -8.33% | 147,066 |
| Feb 13, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | - | -7.69% | 501,180 |