Nextech3D.AI Corporation (CSE:NTAR)
Canada · Delayed Price · Currency is CAD 0.0500
-0.0050 (-9.09%)
Oct 30, 2026, 3:57 PM EDT
CSE:NTAR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -9.09% | 130,000 |
| Oct 29, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.33% | 35,023 |
| Oct 28, 2026 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | - | 117,902 |
| Oct 27, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 15,800 |
| Oct 26, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 19,000 |
| Oct 23, 2026 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | - | 90,390 |
| Oct 22, 2026 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | - | 127,636 |
| Oct 21, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 1,500 |
| Oct 20, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -7.69% | 158,312 |
| Oct 19, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | - | 43,355 |
| Oct 16, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | 8.33% | 120,823 |
| Oct 15, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -7.69% | 81,350 |
| Oct 14, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 8.33% | 69,620 |
| Oct 13, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 207,916 |
| Oct 9, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -7.69% | 68,005 |
| Oct 8, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | - | 236,563 |
| Oct 7, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.14% | 128,739 |
| Oct 6, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | - | 75,769 |
| Oct 5, 2026 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | 7.69% | 385,249 |
| Oct 2, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | -13.33% | 268,347 |
| Oct 1, 2026 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | - | 113,115 |
| Sep 30, 2026 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | -6.25% | 190,030 |
| Sep 29, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -5.88% | 28,000 |
| Sep 28, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 6.25% | 124,500 |
| Sep 25, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -5.88% | 4,884 |
| Sep 24, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 30,000 |
| Sep 23, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 61,700 |
| Sep 22, 2026 | 0.10 | 0.10 | 0.08 | 0.09 | 0.09 | -5.56% | 202,422 |
| Sep 21, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 55,500 |
| Sep 18, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -5.26% | 72,558 |
| Sep 17, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | - | 134,590 |
| Sep 16, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -5.00% | 134,400 |
| Sep 15, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | - | 105,188 |
| Sep 14, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 86,745 |
| Sep 11, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 29,075 |
| Sep 10, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | - | 92,267 |
| Sep 9, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 10.00% | 44,361 |
| Sep 8, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 14,050 |
| Sep 4, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 34,808 |
| Sep 3, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 5.00% | 128,823 |
| Sep 2, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 60,500 |
| Sep 1, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.55% | 79,443 |
| Aug 31, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.33% | 58,142 |
| Aug 28, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 9.09% | 265,621 |
| Aug 27, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 4.76% | 316,485 |
| Aug 26, 2026 | 0.11 | 0.12 | 0.10 | 0.11 | 0.11 | -4.55% | 256,980 |
| Aug 25, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 108,582 |
| Aug 24, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -4.17% | 20,000 |
| Aug 21, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 17,209 |
| Aug 20, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.55% | 28,032 |