Nextech3D.AI Corporation (CSE:NTAR)
Canada · Delayed Price · Currency is CAD 0.1800
+0.0350 (24.14%)
Sep 17, 2025, 3:56 PM EDT
Nextech3D.AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 0.15 | 0.21 | 0.15 | 0.18 | - | 24.14% | 1,423,320 |
| Sep 16, 2025 | 0.16 | 0.16 | 0.14 | 0.15 | - | -6.45% | 424,997 |
| Sep 15, 2025 | 0.16 | 0.17 | 0.15 | 0.16 | - | -3.13% | 295,362 |
| Sep 12, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | - | - | 681,074 |
| Sep 11, 2025 | 0.16 | 0.17 | 0.15 | 0.16 | - | 3.23% | 344,400 |
| Sep 10, 2025 | 0.15 | 0.18 | 0.15 | 0.16 | - | -3.13% | 1,535,926 |
| Sep 9, 2025 | 0.11 | 0.17 | 0.11 | 0.16 | - | 45.45% | 2,183,571 |
| Sep 8, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 260,613 |
| Sep 5, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 162,679 |
| Sep 4, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 127,000 |
| Sep 3, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | - | -4.35% | 244,352 |
| Sep 2, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | - | 9.52% | 384,904 |
| Aug 29, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | - | 5.00% | 300,192 |
| Aug 28, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | - | -4.76% | 260,606 |
| Aug 27, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | - | 5.00% | 286,880 |
| Aug 26, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 140,857 |
| Aug 25, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | - | 5.26% | 385,200 |
| Aug 22, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | - | - | 311,364 |
| Aug 21, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | - | -5.00% | 727,423 |
| Aug 20, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | 5.26% | 617,853 |
| Aug 19, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 83,000 |
| Aug 18, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | - | -5.00% | 150,394 |
| Aug 15, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | - | 5.26% | 121,077 |
| Aug 14, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | -5.00% | 150,000 |
| Aug 13, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | - | - | 181,217 |
| Aug 12, 2025 | 0.09 | 0.11 | 0.09 | 0.10 | - | 25.00% | 1,085,225 |
| Aug 11, 2025 | 0.11 | 0.11 | 0.08 | 0.08 | - | -23.81% | 1,423,794 |
| Aug 8, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | - | - | 241,563 |
| Aug 7, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | - | 5.00% | 566,318 |
| Aug 6, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | - | - | 415,346 |
| Aug 5, 2025 | 0.09 | 0.11 | 0.08 | 0.10 | - | 17.65% | 1,257,948 |
| Aug 1, 2025 | 0.09 | 0.09 | 0.08 | 0.09 | - | -5.56% | 687,768 |
| Jul 31, 2025 | 0.11 | 0.11 | 0.09 | 0.09 | - | -10.00% | 1,501,517 |
| Jul 30, 2025 | 0.09 | 0.11 | 0.09 | 0.10 | - | 25.00% | 1,890,047 |
| Jul 29, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | - | -5.88% | 276,576 |
| Jul 28, 2025 | 0.09 | 0.09 | 0.08 | 0.09 | - | - | 81,546 |
| Jul 25, 2025 | 0.09 | 0.09 | 0.08 | 0.09 | - | - | 749,691 |
| Jul 24, 2025 | 0.09 | 0.09 | 0.08 | 0.09 | - | - | 316,702 |
| Jul 23, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | -5.56% | 190,600 |
| Jul 22, 2025 | 0.08 | 0.09 | 0.07 | 0.09 | - | 12.50% | 1,235,885 |
| Jul 21, 2025 | 0.07 | 0.09 | 0.07 | 0.08 | - | 14.29% | 1,065,379 |
| Jul 18, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | - | -6.67% | 769,806 |
| Jul 17, 2025 | 0.09 | 0.09 | 0.07 | 0.08 | - | -21.05% | 901,973 |
| Jul 16, 2025 | 0.08 | 0.10 | 0.08 | 0.10 | - | 18.75% | 2,551,594 |
| Jul 15, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | - | 23.08% | 1,200,397 |
| Jul 14, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | - | 8.33% | 232,838 |
| Jul 11, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | - | - | 168,533 |
| Jul 10, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | - | -7.69% | 337,851 |
| Jul 9, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | - | - | 123,744 |
| Jul 8, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | - | 8.33% | 332,808 |