Nevis Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	0.02	0.02	0.02	0.02	0.02	194.29%	1,100
Jun 17, 2026	0.02	0.02	0.01	0.01	0.01	-60.00%	58,819
Jun 16, 2026	0.02	0.02	0.02	0.02	0.02	360.53%	11,000
Jun 12, 2026	0.03	0.03	0.00	0.00	0.00	-81.28%	76,000
Jun 10, 2026	0.02	0.02	0.02	0.02	0.02	-3.43%	32,270
Jun 9, 2026	0.02	0.02	0.02	0.02	0.02	-8.21%	1,000
Jun 5, 2026	0.02	0.02	0.02	0.02	0.02	10.60%	1,000
Jun 3, 2026	0.02	0.02	0.02	0.02	0.02	-0.93%	1,900
Jun 1, 2026	0.02	0.02	0.02	0.02	0.02	-0.10%	7,000
May 28, 2026	0.02	0.02	0.02	0.02	0.02	-1.32%	10,000
May 19, 2026	0.02	0.02	0.02	0.02	0.02	-14.10%	1,000
May 14, 2026	0.02	0.02	0.02	0.02	0.02	-29.49%	200
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	24.29%	100
Apr 30, 2026	0.03	0.03	0.03	0.03	0.03	7.89%	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	-26.56%	13,000
Apr 8, 2026	0.03	0.03	0.03	0.03	0.03	4.74%	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	-15.10%	500
Feb 4, 2026	0.03	0.05	0.03	0.05	0.05	6.03%	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	-28.52%	363