NxGen Brands Inc. (NXGB)
OTCMKTS · Delayed Price · Currency is USD
0.0400
+0.0050 (14.29%)
At close: Jul 16, 2025
NxGen Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2025 | 0.02 | 0.04 | 0.02 | 0.04 | 0.04 | 14.29% | 8,900 |
| Jul 15, 2025 | 0.02 | 0.04 | 0.02 | 0.04 | 0.04 | -22.22% | 14,600 |
| Jul 14, 2025 | 0.02 | 0.05 | 0.02 | 0.05 | 0.05 | 287.93% | 354,575 |
| Jul 11, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | 26.09% | 71,600 |
| Jul 10, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -29.23% | 25,800 |
| Jul 8, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -18.24% | 7,750 |
| Jul 7, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | -20.10% | 27,500 |
| Jul 2, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 53.08% | 9,800 |
| Jul 1, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -42.22% | 185,508 |
| Jun 27, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -0.44% | 14,827 |
| Jun 26, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | 10.24% | 162,887 |
| Jun 25, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -47.84% | 6,370 |
| Jun 24, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 31.00% | 2,750 |
| Jun 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.33% | 250 |
| Jun 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 32.89% | 4,002 |
| Jun 18, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -25.00% | 8,340 |
| Jun 16, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -59.24% | 252,497 |
| Jun 13, 2025 | 0.04 | 0.08 | 0.03 | 0.07 | 0.07 | 39.13% | 87,147 |
| Jun 12, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 32.25% | 104,700 |
| Jun 11, 2025 | 0.05 | 0.06 | 0.04 | 0.04 | 0.04 | - | 170,805 |
| Jun 10, 2025 | 0.06 | 0.06 | 0.02 | 0.04 | 0.04 | 5.26% | 1,202,824 |
| Jun 9, 2025 | 0.04 | 0.06 | 0.04 | 0.04 | 0.04 | 2.70% | 158,041 |
| Jun 6, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -7.50% | 21,100 |
| Jun 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -49.94% | 1,050,922 |
| Jun 4, 2025 | 0.07 | 0.08 | 0.04 | 0.08 | 0.08 | -11.12% | 1,650,123 |
| Jun 3, 2025 | 0.10 | 0.10 | 0.04 | 0.09 | 0.09 | 49.83% | 124,699 |
| Jun 2, 2025 | 0.10 | 0.10 | 0.04 | 0.06 | 0.06 | 20.00% | 201,048 |
| May 30, 2025 | 0.05 | 0.05 | 0.03 | 0.05 | 0.05 | 0.20% | 451,179 |
| May 29, 2025 | 0.04 | 0.05 | 0.03 | 0.05 | 0.05 | 3.31% | 427,500 |
| May 28, 2025 | 0.03 | 0.05 | 0.03 | 0.05 | 0.05 | 119.55% | 993,294 |
| May 27, 2025 | 0.02 | 0.03 | 0.01 | 0.02 | 0.02 | 323.08% | 1,344,790 |
| May 23, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 17,360 |
| May 21, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 10.64% | 1,300 |
| May 8, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 6.82% | 3,065 |
| May 7, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 120.00% | 1,462 |
| May 6, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 900.00% | 1,200 |
| Apr 29, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 19,721 |
| Apr 25, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 150 |
| Apr 23, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 1,000 |
| Apr 21, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 100.00% | 13,121 |
| Apr 7, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -96.67% | 500 |
| Mar 12, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 30,000 |
| Jan 31, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 299.00% | 180,550 |