Nevis Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	0.04	0.04	0.04	0.04	0.04	-	3,366
May 12, 2026	0.04	0.04	0.04	0.04	0.04	24.11%	100
Apr 30, 2026	0.03	0.03	0.03	0.03	0.03	8.05%	120
Apr 23, 2026	0.03	0.03	0.03	0.03	0.03	4.40%	10,000
Apr 17, 2026	0.03	0.03	0.03	0.03	0.03	-	40,000
Apr 14, 2026	0.03	0.03	0.03	0.03	0.03	-26.47%	13,000
Apr 8, 2026	0.03	0.03	0.03	0.03	0.03	4.62%	100
Apr 6, 2026	0.03	0.03	0.03	0.03	0.03	-	10,000
Apr 2, 2026	0.03	0.03	0.03	0.03	0.03	-1.52%	10,000
Apr 1, 2026	0.03	0.03	0.03	0.03	0.03	1.54%	10,000
Mar 31, 2026	0.03	0.03	0.03	0.03	0.03	-	10,000
Mar 30, 2026	0.03	0.03	0.03	0.03	0.03	25.00%	10,000
Mar 27, 2026	0.03	0.03	0.03	0.03	0.03	-25.71%	57,000
Mar 19, 2026	0.04	0.04	0.04	0.04	0.04	-18.60%	1,000
Mar 17, 2026	0.04	0.04	0.04	0.04	0.04	70.63%	3,000
Mar 11, 2026	0.03	0.03	0.03	0.03	0.03	-33.68%	42,903
Mar 5, 2026	0.04	0.04	0.04	0.04	0.04	2.70%	1,000
Mar 3, 2026	0.04	0.04	0.04	0.04	0.04	-10.84%	500
Feb 23, 2026	0.04	0.04	0.04	0.04	0.04	-15.13%	500
Feb 4, 2026	0.03	0.05	0.03	0.05	0.05	6.07%	3,551
Jan 22, 2026	0.05	0.05	0.05	0.05	0.05	12.99%	2,000
Jan 16, 2026	0.04	0.04	0.04	0.04	0.04	27.50%	3,000
Jan 15, 2026	0.03	0.03	0.03	0.03	0.03	-28.57%	363
Jan 2, 2026	0.04	0.04	0.04	0.04	0.04	12.00%	100
Dec 19, 2025	0.04	0.04	0.04	0.04	0.04	-9.09%	1,000
Dec 11, 2025	0.04	0.04	0.04	0.04	0.04	12.82%	10,000
Dec 9, 2025	0.03	0.04	0.03	0.04	0.04	27.45%	1,100
Dec 2, 2025	0.03	0.03	0.03	0.03	0.03	-	10,000
Dec 1, 2025	0.03	0.03	0.03	0.03	0.03	-30.77%	1,111
Nov 18, 2025	0.04	0.04	0.04	0.04	0.04	-0.23%	11,000