NextGen Digital Platforms Inc. (CSE:NXT)
Canada · Delayed Price · Currency is CAD 0.4250
+0.0050 (1.19%)
Oct 10, 2025, 10:21 AM EDT
NextGen Digital Platforms Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 0.42 | 0.42 | 0.41 | 0.42 | 0.42 | 2.44% | 278,054 |
| Oct 8, 2025 | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | 1.23% | 107,099 |
| Oct 7, 2025 | 0.42 | 0.43 | 0.41 | 0.41 | 0.41 | -1.22% | 114,818 |
| Oct 6, 2025 | 0.46 | 0.47 | 0.40 | 0.41 | 0.41 | -10.87% | 548,865 |
| Oct 3, 2025 | 0.50 | 0.50 | 0.46 | 0.46 | 0.46 | -7.07% | 214,899 |
| Oct 2, 2025 | 0.55 | 0.55 | 0.48 | 0.50 | 0.50 | -10.00% | 423,354 |
| Oct 1, 2025 | 0.55 | 0.57 | 0.54 | 0.55 | 0.55 | 3.77% | 476,283 |
| Sep 30, 2025 | 0.50 | 0.55 | 0.48 | 0.53 | 0.53 | 3.92% | 817,166 |
| Sep 29, 2025 | 0.60 | 0.65 | 0.49 | 0.51 | 0.51 | -10.53% | 2,973,705 |
| Sep 26, 2025 | 0.52 | 0.58 | 0.52 | 0.57 | 0.57 | 9.62% | 113,700 |
| Sep 25, 2025 | 0.55 | 0.56 | 0.51 | 0.52 | 0.52 | -7.14% | 92,510 |
| Sep 24, 2025 | 0.50 | 0.57 | 0.49 | 0.56 | 0.56 | 12.00% | 223,615 |
| Sep 23, 2025 | 0.50 | 0.50 | 0.46 | 0.50 | 0.50 | 6.38% | 96,648 |
| Sep 22, 2025 | 0.50 | 0.50 | 0.47 | 0.47 | 0.47 | -4.08% | 54,500 |
| Sep 19, 2025 | 0.50 | 0.51 | 0.49 | 0.49 | 0.49 | 4.26% | 47,546 |
| Sep 18, 2025 | 0.51 | 0.51 | 0.46 | 0.47 | 0.47 | -7.84% | 43,503 |
| Sep 17, 2025 | 0.53 | 0.54 | 0.50 | 0.51 | 0.51 | -1.92% | 32,201 |
| Sep 16, 2025 | 0.54 | 0.54 | 0.49 | 0.52 | 0.52 | -3.70% | 69,481 |
| Sep 15, 2025 | 0.54 | 0.59 | 0.54 | 0.54 | 0.54 | - | 64,520 |
| Sep 12, 2025 | 0.51 | 0.54 | 0.51 | 0.54 | 0.54 | 5.88% | 78,400 |
| Sep 11, 2025 | 0.53 | 0.53 | 0.50 | 0.51 | 0.51 | - | 37,366 |
| Sep 10, 2025 | 0.48 | 0.51 | 0.48 | 0.51 | 0.51 | 8.51% | 24,000 |
| Sep 9, 2025 | 0.53 | 0.56 | 0.45 | 0.47 | 0.47 | -12.96% | 135,619 |
| Sep 8, 2025 | 0.57 | 0.70 | 0.52 | 0.54 | 0.54 | -1.82% | 120,961 |
| Sep 5, 2025 | 0.51 | 0.55 | 0.48 | 0.55 | 0.55 | 10.00% | 69,410 |
| Sep 4, 2025 | 0.55 | 0.55 | 0.50 | 0.50 | 0.50 | -7.41% | 48,637 |
| Sep 3, 2025 | 0.57 | 0.57 | 0.54 | 0.54 | 0.54 | -5.26% | 13,500 |
| Sep 2, 2025 | 0.56 | 0.57 | 0.55 | 0.57 | 0.57 | 1.79% | 5,657 |
| Aug 29, 2025 | 0.50 | 0.61 | 0.50 | 0.56 | 0.56 | 12.00% | 54,287 |
| Aug 28, 2025 | 0.51 | 0.51 | 0.49 | 0.50 | 0.50 | 2.04% | 81,300 |
| Aug 27, 2025 | 0.53 | 0.54 | 0.49 | 0.49 | 0.49 | -5.77% | 32,702 |
| Aug 26, 2025 | 0.55 | 0.55 | 0.52 | 0.52 | 0.52 | -5.45% | 16,829 |
| Aug 25, 2025 | 0.60 | 0.60 | 0.55 | 0.55 | 0.55 | -1.79% | 15,000 |
| Aug 22, 2025 | 0.56 | 0.58 | 0.54 | 0.56 | 0.56 | 1.82% | 42,263 |
| Aug 21, 2025 | 0.58 | 0.58 | 0.55 | 0.55 | 0.55 | -5.17% | 31,863 |
| Aug 20, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | 5,000 |
| Aug 19, 2025 | 0.54 | 0.60 | 0.54 | 0.58 | 0.58 | 7.41% | 46,500 |
| Aug 18, 2025 | 0.60 | 0.60 | 0.54 | 0.54 | 0.54 | -10.00% | 77,500 |
| Aug 15, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 3,200 |
| Aug 14, 2025 | 0.60 | 0.61 | 0.59 | 0.60 | 0.60 | -1.64% | 19,004 |
| Aug 13, 2025 | 0.61 | 0.61 | 0.60 | 0.61 | 0.61 | - | 33,510 |
| Aug 12, 2025 | 0.61 | 0.64 | 0.60 | 0.61 | 0.61 | - | 73,800 |
| Aug 11, 2025 | 0.63 | 0.63 | 0.60 | 0.61 | 0.61 | -6.15% | 229,000 |
| Aug 8, 2025 | 0.65 | 0.66 | 0.63 | 0.65 | 0.65 | -5.80% | 11,365 |
| Aug 7, 2025 | 0.60 | 0.69 | 0.58 | 0.69 | 0.69 | 18.97% | 12,000 |
| Aug 6, 2025 | 0.63 | 0.63 | 0.58 | 0.58 | 0.58 | -7.94% | 36,689 |
| Aug 5, 2025 | 0.67 | 0.67 | 0.63 | 0.63 | 0.63 | -3.08% | 52,413 |
| Aug 1, 2025 | 0.64 | 0.65 | 0.61 | 0.65 | 0.65 | -1.52% | 103,400 |
| Jul 31, 2025 | 0.66 | 0.66 | 0.64 | 0.66 | 0.66 | 3.13% | 26,701 |
| Jul 30, 2025 | 0.69 | 0.69 | 0.64 | 0.64 | 0.64 | -1.54% | 35,200 |