NexgenRx Inc. (NEGXF)
OTCMKTS · Delayed Price · Currency is USD
0.3250
0.00 (0.00%)
At close: Jun 22, 2026
NEGXF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | 23,000 |
| Jun 9, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 22.02% | 25,000 |
| Mar 23, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -2.31% | 10,000 |
| Dec 15, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.27 | 45.22% | 10,000 |
| Apr 7, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.19 | 2.56% | 15,000 |
| Mar 31, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.18 | -2.50% | 34,000 |
| Dec 23, 2024 | 0.20 | 0.20 | 0.20 | 0.20 | 0.19 | 1.77% | 2,000 |
| Oct 2, 2024 | 0.20 | 0.20 | 0.20 | 0.20 | 0.18 | 5.26% | 9,000 |
| Oct 1, 2024 | 0.19 | 0.19 | 0.19 | 0.19 | 0.18 | - | 7,000 |
| Sep 30, 2024 | 0.19 | 0.19 | 0.19 | 0.19 | 0.18 | 0.53% | 1,000 |
| Sep 10, 2024 | 0.20 | 0.20 | 0.19 | 0.19 | 0.17 | -2.12% | 3,000 |
| Sep 6, 2024 | 0.20 | 0.20 | 0.19 | 0.19 | 0.18 | 0.92% | 2,000 |
| Jun 10, 2024 | 0.20 | 0.20 | 0.20 | 0.20 | 0.18 | 2.63% | 8,000 |
| May 13, 2024 | 0.19 | 0.19 | 0.19 | 0.19 | 0.17 | -5.00% | 7,000 |
| Feb 20, 2024 | 0.20 | 0.20 | 0.20 | 0.20 | 0.18 | 10.86% | 8,000 |
| Jan 2, 2024 | 0.18 | 0.18 | 0.18 | 0.18 | 0.16 | -5.18% | 5,500 |
| Oct 23, 2023 | 0.19 | 0.19 | 0.19 | 0.19 | 0.17 | 0.36% | 100 |
| Oct 19, 2023 | 0.19 | 0.19 | 0.19 | 0.19 | 0.17 | -8.39% | 600 |
| Aug 30, 2023 | 0.21 | 0.21 | 0.21 | 0.21 | 0.19 | -12.05% | 300 |
| Apr 14, 2023 | 0.24 | 0.24 | 0.24 | 0.24 | 0.21 | 0.83% | 150 |
| Apr 12, 2023 | 0.24 | 0.24 | 0.24 | 0.24 | 0.21 | -5.92% | 100 |
| Apr 5, 2023 | 0.26 | 0.26 | 0.26 | 0.26 | 0.22 | 27.12% | 125 |
| Dec 5, 2022 | 0.20 | 0.20 | 0.20 | 0.20 | 0.18 | 1.00% | 16,000 |
| Sep 30, 2022 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 49.37% | 400 |
| Sep 27, 2022 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -95.59% | 400 |
| Sep 26, 2022 | 0.25 | 0.25 | 0.25 | 0.25 | 0.15 | -9.17% | 200 |
| Jun 7, 2022 | 0.27 | 0.27 | 0.27 | 0.27 | 0.16 | 7.30% | 800 |
| Apr 25, 2022 | 0.26 | 0.26 | 0.26 | 0.26 | 0.15 | -3.40% | 500 |
| Apr 18, 2022 | 0.27 | 0.27 | 0.27 | 0.27 | 0.16 | 1.53% | 300 |
| Apr 14, 2022 | 0.26 | 0.26 | 0.26 | 0.26 | 0.15 | -1.14% | 5,000 |
| Apr 13, 2022 | 0.28 | 0.28 | 0.26 | 0.26 | 0.15 | 1.54% | 900 |
| Apr 12, 2022 | 0.26 | 0.26 | 0.26 | 0.26 | 0.15 | -4.59% | 6,500 |
| Apr 1, 2022 | 0.27 | 0.27 | 0.27 | 0.27 | 0.16 | -13.96% | 10,000 |
| Jan 26, 2022 | 0.32 | 0.32 | 0.32 | 0.32 | 0.19 | -6.51% | 100 |
| Dec 6, 2021 | 0.37 | 0.37 | 0.34 | 0.34 | 0.20 | 27.16% | 10,000 |
| Jul 23, 2021 | 0.27 | 0.27 | 0.27 | 0.27 | 0.16 | -27.08% | 20,000 |
| Apr 19, 2021 | 0.37 | 0.37 | 0.37 | 0.37 | 0.21 | 80.14% | 25,000 |
| Feb 12, 2021 | 0.21 | 0.21 | 0.21 | 0.21 | 0.12 | -8.04% | 6,000 |
| Feb 9, 2021 | 0.22 | 0.22 | 0.22 | 0.22 | 0.13 | 0.81% | 5,000 |
| Feb 5, 2021 | 0.22 | 0.22 | 0.22 | 0.22 | 0.13 | -0.04% | 1,000 |
| Feb 3, 2021 | 0.22 | 0.22 | 0.22 | 0.22 | 0.13 | 15.36% | 5,000 |
| Dec 9, 2020 | 0.19 | 0.19 | 0.19 | 0.19 | 0.11 | 81.79% | 1,000 |
| May 1, 2020 | 0.11 | 0.11 | 0.11 | 0.11 | 0.06 | -28.43% | 920 |