NextGen Digital Platforms Inc. (CSE:NXT)
Canada · Delayed Price · Currency is CAD 0.6300
+0.0700 (12.50%)
Jul 18, 2025, 4:00 PM EDT
NextGen Digital Platforms Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 0.58 | 0.65 | 0.58 | 0.63 | - | 12.50% | 185,845 |
| Jul 17, 2025 | 0.57 | 0.57 | 0.55 | 0.56 | - | -1.75% | 23,400 |
| Jul 16, 2025 | 0.58 | 0.58 | 0.55 | 0.57 | - | - | 37,072 |
| Jul 15, 2025 | 0.59 | 0.59 | 0.57 | 0.57 | - | -5.00% | 8,500 |
| Jul 14, 2025 | 0.58 | 0.60 | 0.57 | 0.60 | - | - | 20,684 |
| Jul 11, 2025 | 0.61 | 0.61 | 0.60 | 0.60 | - | - | 9,000 |
| Jul 10, 2025 | 0.61 | 0.61 | 0.60 | 0.60 | - | - | 17,000 |
| Jul 9, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | - | -1.64% | 2,500 |
| Jul 8, 2025 | 0.56 | 0.62 | 0.56 | 0.61 | - | 7.02% | 81,350 |
| Jul 7, 2025 | 0.63 | 0.63 | 0.57 | 0.57 | - | -5.00% | 19,894 |
| Jul 4, 2025 | 0.63 | 0.63 | 0.60 | 0.60 | - | -1.64% | 1,500 |
| Jul 3, 2025 | 0.62 | 0.62 | 0.61 | 0.61 | - | - | 10,500 |
| Jul 2, 2025 | 0.64 | 0.65 | 0.61 | 0.61 | - | 12.96% | 55,500 |
| Jun 30, 2025 | 0.61 | 0.61 | 0.54 | 0.54 | - | -12.90% | 13,579 |
| Jun 27, 2025 | 0.58 | 0.62 | 0.58 | 0.62 | - | 6.90% | 168,701 |
| Jun 26, 2025 | 0.60 | 0.60 | 0.58 | 0.58 | - | 3.57% | 5,350 |
| Jun 25, 2025 | 0.59 | 0.59 | 0.56 | 0.56 | - | -1.75% | 4,000 |
| Jun 24, 2025 | 0.58 | 0.59 | 0.57 | 0.57 | - | - | 37,510 |
| Jun 23, 2025 | 0.59 | 0.59 | 0.54 | 0.57 | - | -3.39% | 27,000 |
| Jun 20, 2025 | 0.60 | 0.60 | 0.58 | 0.59 | - | 1.72% | 13,000 |
| Jun 19, 2025 | 0.58 | 0.59 | 0.58 | 0.58 | - | 5.45% | 26,339 |
| Jun 18, 2025 | 0.57 | 0.57 | 0.55 | 0.55 | - | - | 7,000 |
| Jun 17, 2025 | 0.58 | 0.58 | 0.54 | 0.55 | - | -3.51% | 66,250 |
| Jun 16, 2025 | 0.56 | 0.58 | 0.55 | 0.57 | - | 1.79% | 34,400 |
| Jun 13, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | - | -1.75% | 5,505 |
| Jun 12, 2025 | 0.55 | 0.57 | 0.54 | 0.57 | - | 3.64% | 54,072 |
| Jun 11, 2025 | 0.54 | 0.57 | 0.54 | 0.55 | - | 1.85% | 32,700 |
| Jun 10, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | - | 3.85% | 13,500 |
| Jun 9, 2025 | 0.56 | 0.56 | 0.52 | 0.52 | - | -5.45% | 36,500 |
| Jun 6, 2025 | 0.55 | 0.58 | 0.54 | 0.55 | - | - | 55,301 |
| Jun 5, 2025 | 0.58 | 0.58 | 0.55 | 0.55 | - | -5.17% | 39,504 |
| Jun 4, 2025 | 0.57 | 0.58 | 0.56 | 0.58 | - | 1.75% | 7,500 |
| Jun 3, 2025 | 0.57 | 0.57 | 0.55 | 0.57 | - | - | 33,500 |
| Jun 2, 2025 | 0.58 | 0.62 | 0.57 | 0.57 | - | -5.00% | 59,000 |
| May 30, 2025 | 0.60 | 0.60 | 0.57 | 0.60 | - | -4.76% | 29,500 |
| May 29, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | - | 5.00% | 1,001 |
| May 28, 2025 | 0.60 | 0.70 | 0.60 | 0.60 | - | 3.45% | 85,400 |
| May 27, 2025 | 0.54 | 0.63 | 0.53 | 0.58 | - | 9.43% | 134,420 |
| May 26, 2025 | 0.54 | 0.54 | 0.49 | 0.53 | - | -3.64% | 112,000 |
| May 23, 2025 | 0.58 | 0.58 | 0.54 | 0.55 | - | -8.33% | 135,062 |
| May 22, 2025 | 0.56 | 0.65 | 0.54 | 0.60 | - | 5.26% | 118,000 |
| May 21, 2025 | 0.63 | 0.63 | 0.57 | 0.57 | - | -5.00% | 64,701 |
| May 20, 2025 | 0.56 | 0.64 | 0.56 | 0.60 | - | 7.14% | 78,120 |
| May 16, 2025 | 0.62 | 0.62 | 0.51 | 0.56 | - | -5.08% | 185,000 |
| May 15, 2025 | 0.59 | 0.59 | 0.57 | 0.59 | - | -1.67% | 23,852 |
| May 14, 2025 | 0.62 | 0.62 | 0.60 | 0.60 | - | -1.64% | 19,000 |
| May 13, 2025 | 0.57 | 0.63 | 0.57 | 0.61 | - | 10.91% | 35,650 |
| May 12, 2025 | 0.63 | 0.63 | 0.55 | 0.55 | - | -9.84% | 56,690 |
| May 9, 2025 | 0.62 | 0.62 | 0.61 | 0.61 | - | -6.15% | 10,000 |
| May 8, 2025 | 0.64 | 0.65 | 0.64 | 0.65 | - | 8.33% | 11,500 |