NextGen Digital Platforms Inc. (CSE:NXT)
Canada
· Delayed Price · Currency is CAD 0.3500
-0.0500 (-12.50%)
Apr 1, 2025, 9:30 AM EST
NextGen Digital Platforms Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 0.39 | 0.39 | 0.37 | 0.37 | - | - | - |
| Apr 1, 2025 | 0.39 | 0.39 | 0.35 | 0.37 | - | -7.50% | 1,000 |
| Mar 31, 2025 | 0.38 | 0.40 | 0.38 | 0.40 | - | 3.90% | 3,000 |
| Mar 28, 2025 | 0.32 | 0.39 | 0.32 | 0.39 | - | 20.31% | 40,800 |
| Mar 27, 2025 | 0.30 | 0.36 | 0.30 | 0.32 | - | 6.67% | 83,241 |
| Mar 26, 2025 | 0.31 | 0.35 | 0.29 | 0.30 | - | - | 38,666 |
| Mar 25, 2025 | 0.37 | 0.37 | 0.29 | 0.30 | - | -20.00% | 85,600 |
| Mar 24, 2025 | 0.37 | 0.38 | 0.32 | 0.38 | - | 4.17% | 71,600 |
| Mar 21, 2025 | 0.49 | 0.49 | 0.36 | 0.36 | - | -28.00% | 14,400 |
| Mar 20, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | - | 1,500 |
| Mar 19, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | - | 1,500 |
| Mar 18, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | - | -1.96% | 2,111 |
| Mar 17, 2025 | 0.55 | 0.55 | 0.50 | 0.51 | - | -7.27% | 7,100 |
| Mar 14, 2025 | 0.53 | 0.55 | 0.48 | 0.55 | - | - | 40,600 |
| Mar 13, 2025 | 0.55 | 0.55 | 0.44 | 0.55 | - | 7.84% | 16,000 |
| Mar 12, 2025 | 0.69 | 0.69 | 0.51 | 0.51 | - | 22.89% | 13,000 |
| Mar 11, 2025 | 0.50 | 0.50 | 0.42 | 0.42 | - | -1.19% | 16,000 |
| Mar 10, 2025 | 0.40 | 0.43 | 0.40 | 0.42 | - | -8.70% | 67,000 |
| Mar 7, 2025 | 0.46 | 0.46 | 0.44 | 0.46 | - | 1.10% | 5,000 |
| Mar 6, 2025 | 0.40 | 0.46 | 0.40 | 0.46 | - | 21.33% | 36,098 |
| Mar 5, 2025 | 0.42 | 0.45 | 0.35 | 0.38 | - | -16.67% | 176,210 |
| Mar 4, 2025 | 0.47 | 0.47 | 0.35 | 0.45 | - | -9.09% | 68,000 |
| Mar 3, 2025 | 0.48 | 0.50 | 0.48 | 0.50 | - | 8.79% | 24,400 |
| Feb 28, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | - | -4.21% | 4,000 |
| Feb 27, 2025 | 0.55 | 0.55 | 0.48 | 0.48 | - | -13.64% | 15,600 |
| Feb 26, 2025 | 0.54 | 0.55 | 0.54 | 0.55 | - | 1.85% | 4,200 |
| Feb 25, 2025 | 0.58 | 0.58 | 0.49 | 0.54 | - | -10.00% | 90,068 |
| Feb 24, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | - | - | 2,000 |
| Feb 21, 2025 | 0.60 | 0.60 | 0.58 | 0.60 | - | - | 32,400 |
| Feb 20, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | - | -3.23% | 9,760 |
| Feb 19, 2025 | 0.58 | 0.63 | 0.57 | 0.62 | - | 12.73% | 49,816 |
| Feb 18, 2025 | 0.58 | 0.60 | 0.55 | 0.55 | - | -14.06% | 129,432 |
| Feb 14, 2025 | 0.60 | 0.65 | 0.59 | 0.64 | - | 16.36% | 23,286 |
| Feb 13, 2025 | 0.54 | 0.58 | 0.54 | 0.55 | - | 1.85% | 82,200 |
| Feb 12, 2025 | 0.55 | 0.58 | 0.50 | 0.54 | - | -6.09% | 36,200 |
| Feb 11, 2025 | 0.60 | 0.63 | 0.53 | 0.58 | - | -10.85% | 186,900 |
| Feb 10, 2025 | 0.63 | 0.65 | 0.60 | 0.65 | - | 7.50% | 7,386 |
| Feb 7, 2025 | 0.67 | 0.68 | 0.60 | 0.60 | - | -7.69% | 78,200 |
| Feb 6, 2025 | 0.68 | 0.68 | 0.63 | 0.65 | - | -4.41% | 36,510 |
| Feb 5, 2025 | 0.64 | 0.85 | 0.64 | 0.68 | - | -1.45% | 61,792 |
| Feb 4, 2025 | 0.78 | 0.78 | 0.69 | 0.69 | - | -13.75% | 47,490 |
| Feb 3, 2025 | 0.68 | 0.80 | 0.58 | 0.80 | - | 11.89% | 137,540 |
| Jan 31, 2025 | 0.71 | 0.72 | 0.69 | 0.72 | - | 0.70% | 54,084 |
| Jan 30, 2025 | 0.70 | 0.71 | 0.70 | 0.71 | - | 1.43% | 27,904 |
| Jan 29, 2025 | 0.69 | 0.72 | 0.68 | 0.70 | - | 6.87% | 239,500 |
| Jan 28, 2025 | 0.68 | 0.70 | 0.65 | 0.66 | - | - | 32,300 |
| Jan 27, 2025 | 0.65 | 0.68 | 0.58 | 0.66 | - | -0.76% | 38,306 |
| Jan 24, 2025 | 0.69 | 0.69 | 0.59 | 0.66 | - | -3.65% | 94,570 |
| Jan 23, 2025 | 0.68 | 0.74 | 0.66 | 0.69 | - | -0.72% | 36,500 |
| Jan 22, 2025 | 0.69 | 0.70 | 0.61 | 0.69 | - | -6.12% | 71,030 |