Nextech3D.AI Corporation (CSE:NTAR)
Canada · Delayed Price · Currency is CAD 0.1450
-0.0050 (-3.33%)
Jun 3, 2026, 12:54 PM EST
CSE:NTAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | - | - | 68,460 |
| Jun 1, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 3.45% | 87,670 |
| May 29, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -3.33% | 295,004 |
| May 28, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 126,181 |
| May 27, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 7.14% | 70,723 |
| May 26, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | - | 115,140 |
| May 25, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -3.45% | 29,015 |
| May 22, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 62,176 |
| May 21, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 7.14% | 160,570 |
| May 20, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -3.45% | 209,731 |
| May 19, 2026 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -3.33% | 126,752 |
| May 15, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.25% | 322,741 |
| May 14, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 3.23% | 241,124 |
| May 13, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -6.06% | 56,132 |
| May 12, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 180,513 |
| May 11, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -5.88% | 170,902 |
| May 8, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -2.86% | 208,222 |
| May 7, 2026 | 0.17 | 0.19 | 0.17 | 0.18 | 0.18 | 6.06% | 696,557 |
| May 6, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 180,352 |
| May 5, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 84,190 |
| May 4, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 104,437 |
| May 1, 2026 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | 3.13% | 99,110 |
| Apr 30, 2026 | 0.17 | 0.18 | 0.16 | 0.16 | 0.16 | 3.23% | 145,198 |
| Apr 29, 2026 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | - | 168,811 |
| Apr 28, 2026 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -8.82% | 231,804 |
| Apr 27, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 9.68% | 575,610 |
| Apr 24, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.13% | 249,586 |
| Apr 23, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 3.23% | 369,053 |
| Apr 22, 2026 | 0.15 | 0.16 | 0.14 | 0.16 | 0.16 | 10.71% | 345,270 |
| Apr 21, 2026 | 0.15 | 0.16 | 0.14 | 0.14 | 0.14 | -6.67% | 455,050 |
| Apr 20, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 7.14% | 549,582 |
| Apr 17, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 12.00% | 278,310 |
| Apr 16, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 4.17% | 347,971 |
| Apr 15, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 55,780 |
| Apr 14, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 8.70% | 204,200 |
| Apr 13, 2026 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | -4.17% | 436,846 |
| Apr 10, 2026 | 0.13 | 0.14 | 0.12 | 0.12 | 0.12 | -4.00% | 420,319 |
| Apr 9, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 94,605 |
| Apr 8, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 13.64% | 145,300 |
| Apr 7, 2026 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | -4.35% | 157,791 |
| Apr 6, 2026 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | -11.54% | 557,925 |
| Apr 2, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 4.00% | 127,046 |
| Apr 1, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.85% | 170,568 |
| Mar 31, 2026 | 0.12 | 0.14 | 0.10 | 0.13 | 0.13 | 23.81% | 624,015 |
| Mar 30, 2026 | 0.12 | 0.12 | 0.10 | 0.11 | 0.11 | -12.50% | 214,262 |
| Mar 27, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 277,474 |
| Mar 26, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | - | 111,943 |
| Mar 25, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 235,585 |
| Mar 24, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -7.41% | 137,369 |
| Mar 23, 2026 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | -3.57% | 53,127 |