NEXE Innovations Inc. (NEXNF)
OTCMKTS
· Delayed Price · Currency is USD
0.1660
-0.0005 (-0.30%)
Apr 30, 2025, 4:00 PM EDT
NEXE Innovations Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.90% | 3,000 |
| Apr 29, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.42% | 209 |
| Apr 28, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.27% | 7,500 |
| Apr 25, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 1.18% | 6,487 |
| Apr 24, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.16% | 40,481 |
| Apr 23, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.88% | 2,775 |
| Apr 22, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 9.00% | 3,531 |
| Apr 21, 2025 | 0.19 | 0.19 | 0.14 | 0.15 | 0.15 | -9.21% | 6,406 |
| Apr 17, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.61% | 600 |
| Apr 16, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 10.28% | 3,500 |
| Apr 15, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.00% | 200 |
| Apr 14, 2025 | 0.17 | 0.17 | 0.14 | 0.14 | 0.14 | -6.88% | 2,764 |
| Apr 11, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | -3.69% | 9,518 |
| Apr 10, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 50 |
| Apr 9, 2025 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 10.96% | 63,510 |
| Apr 8, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -9.96% | 3,950 |
| Apr 7, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 2.66% | 323 |
| Apr 4, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -13.33% | 9,510 |
| Apr 3, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 5 |
| Apr 2, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Apr 1, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 35 |
| Mar 31, 2025 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 1.29% | 13,200 |
| Mar 28, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -6.57% | 731 |
| Mar 27, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -4.90% | 25,475 |
| Mar 26, 2025 | 0.17 | 0.20 | 0.17 | 0.20 | 0.20 | 11.11% | 201,939 |
| Mar 25, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 1 |
| Mar 24, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.86% | 2,500 |
| Mar 21, 2025 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 9.37% | 9,350 |
| Mar 20, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -8.78% | 34,676 |
| Mar 19, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -5.44% | 5,332 |
| Mar 18, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.37% | 500 |
| Mar 17, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -8.23% | 18,211 |
| Mar 14, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Mar 13, 2025 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 8.01% | 1,928 |
| Mar 12, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.61% | 7,485 |
| Mar 11, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.01% | 20,100 |
| Mar 10, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -7.77% | 120 |
| Mar 7, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 1.22% | 700 |
| Mar 6, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | -1.45% | 2,022 |
| Mar 5, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Mar 4, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 0.45% | 6,300 |
| Mar 3, 2025 | 0.21 | 0.22 | 0.20 | 0.20 | 0.20 | -2.95% | 18,654 |
| Feb 28, 2025 | 0.20 | 0.21 | 0.19 | 0.21 | 0.21 | 0.57% | 13,760 |
| Feb 27, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 0.49% | 23,500 |
| Feb 26, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Feb 25, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -7.73% | 11,080 |
| Feb 24, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -6.66% | 10,101 |
| Feb 21, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.70% | 385 |
| Feb 20, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -4.37% | 2,659 |
| Feb 19, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -4.76% | 17,812 |