Nextech3D.AI Corporation (CSE:NTAR)
Canada · Delayed Price · Currency is CAD 0.1400
0.00 (0.00%)
Nov 20, 2025, 3:59 PM EST
Nextech3D.AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | - | 340,774 |
| Nov 19, 2025 | 0.15 | 0.16 | 0.14 | 0.14 | 0.14 | -3.45% | 140,518 |
| Nov 18, 2025 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | 11.54% | 171,347 |
| Nov 17, 2025 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | -7.14% | 169,134 |
| Nov 14, 2025 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -3.45% | 157,156 |
| Nov 13, 2025 | 0.16 | 0.17 | 0.15 | 0.15 | 0.15 | -17.14% | 233,065 |
| Nov 12, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | - | 65,235 |
| Nov 11, 2025 | 0.15 | 0.18 | 0.15 | 0.18 | 0.18 | 16.67% | 611,995 |
| Nov 10, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 11.11% | 179,458 |
| Nov 7, 2025 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | -6.90% | 701,768 |
| Nov 6, 2025 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -6.45% | 285,945 |
| Nov 5, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 6.90% | 146,769 |
| Nov 4, 2025 | 0.17 | 0.17 | 0.14 | 0.15 | 0.15 | -12.12% | 606,843 |
| Nov 3, 2025 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -8.33% | 182,693 |
| Oct 31, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.70% | 119,306 |
| Oct 30, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 5.71% | 317,765 |
| Oct 29, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -10.26% | 200,958 |
| Oct 28, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | -2.50% | 185,659 |
| Oct 27, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 2.56% | 407,655 |
| Oct 24, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 5.41% | 336,181 |
| Oct 23, 2025 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | 2.78% | 105,550 |
| Oct 22, 2025 | 0.20 | 0.21 | 0.17 | 0.18 | 0.18 | -7.69% | 503,530 |
| Oct 21, 2025 | 0.20 | 0.21 | 0.18 | 0.20 | 0.20 | 2.63% | 560,002 |
| Oct 20, 2025 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | 5.56% | 202,418 |
| Oct 17, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | - | 388,857 |
| Oct 16, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -10.00% | 307,538 |
| Oct 15, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 431,547 |
| Oct 14, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | - | 447,668 |
| Oct 10, 2025 | 0.22 | 0.22 | 0.19 | 0.21 | 0.21 | -2.38% | 988,175 |
| Oct 9, 2025 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | 5.00% | 490,755 |
| Oct 8, 2025 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | 5.26% | 554,438 |
| Oct 7, 2025 | 0.21 | 0.22 | 0.19 | 0.19 | 0.19 | -9.52% | 547,046 |
| Oct 6, 2025 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -2.33% | 147,185 |
| Oct 3, 2025 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | -4.44% | 400,151 |
| Oct 2, 2025 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | -4.26% | 399,527 |
| Oct 1, 2025 | 0.21 | 0.25 | 0.21 | 0.24 | 0.24 | 11.90% | 1,086,235 |
| Sep 30, 2025 | 0.20 | 0.21 | 0.19 | 0.21 | 0.21 | 13.51% | 213,933 |
| Sep 29, 2025 | 0.20 | 0.21 | 0.19 | 0.19 | 0.19 | -5.13% | 530,333 |
| Sep 26, 2025 | 0.21 | 0.21 | 0.18 | 0.20 | 0.20 | -2.50% | 799,784 |
| Sep 25, 2025 | 0.23 | 0.23 | 0.20 | 0.20 | 0.20 | -9.09% | 309,585 |
| Sep 24, 2025 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 12.82% | 547,085 |
| Sep 23, 2025 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | 5.41% | 314,070 |
| Sep 22, 2025 | 0.23 | 0.23 | 0.18 | 0.19 | 0.19 | -17.78% | 1,187,913 |
| Sep 19, 2025 | 0.23 | 0.25 | 0.23 | 0.23 | 0.23 | 2.27% | 1,459,220 |
| Sep 18, 2025 | 0.18 | 0.23 | 0.18 | 0.22 | 0.22 | 22.22% | 1,670,230 |
| Sep 17, 2025 | 0.15 | 0.21 | 0.15 | 0.18 | 0.18 | 24.14% | 1,423,320 |
| Sep 16, 2025 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -6.45% | 424,997 |
| Sep 15, 2025 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | -3.13% | 295,362 |
| Sep 12, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 681,074 |
| Sep 11, 2025 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | 3.23% | 344,400 |