Nubeva Technologies Ltd. (TSXV:NBVA)
Canada · Delayed Price · Currency is CAD 0.1600
+0.0050 (3.23%)
May 1, 2026, 2:26 PM EST
Nubeva Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -3.13% | 4,510 |
| Apr 29, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -15.79% | 83,998 |
| Apr 27, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 11.76% | 6,576 |
| Apr 24, 2026 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -10.53% | 42,199 |
| Apr 23, 2026 | 0.15 | 0.19 | 0.15 | 0.19 | 0.19 | 26.67% | 76,328 |
| Apr 22, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 11.11% | 500 |
| Apr 16, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.85% | 12,214 |
| Apr 15, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 8.33% | 35,750 |
| Apr 9, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -7.69% | 10,635 |
| Apr 8, 2026 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | -10.34% | 5,463 |
| Apr 2, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.57% | 23,500 |
| Apr 1, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.67% | 115,983 |
| Mar 31, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 25,000 |
| Mar 30, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -9.09% | 10,713 |
| Mar 27, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 10.00% | 13,500 |
| Mar 26, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.25% | 8,000 |
| Mar 20, 2026 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | -8.57% | 62,167 |
| Mar 18, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 2.94% | 17,800 |
| Mar 16, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.03% | 3,090 |
| Mar 13, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | - | 4,000 |
| Mar 12, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -5.71% | 1,100 |
| Mar 11, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 12.90% | 3,000 |
| Mar 9, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -13.89% | 1,329 |
| Mar 6, 2026 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 12.50% | 24,500 |
| Mar 5, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 4,650 |
| Mar 4, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.03% | 1,009 |
| Mar 3, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -5.71% | 4,000 |
| Mar 2, 2026 | 0.15 | 0.18 | 0.15 | 0.18 | 0.18 | 12.90% | 6,407 |
| Feb 27, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -8.82% | 5,000 |
| Feb 26, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -5.56% | 11,020 |
| Feb 25, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 27,500 |
| Feb 24, 2026 | 0.17 | 0.19 | 0.17 | 0.18 | 0.18 | 20.00% | 243,864 |
| Feb 23, 2026 | 0.16 | 0.17 | 0.15 | 0.15 | 0.15 | - | 43,038 |
| Feb 20, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 108,504 |
| Feb 18, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 5,800 |
| Feb 17, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.25% | 8,612 |
| Feb 13, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -5.88% | 5,063 |
| Feb 12, 2026 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 13.33% | 92,167 |
| Feb 10, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.45% | 29,000 |
| Feb 9, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -6.45% | 782 |
| Feb 6, 2026 | 0.15 | 0.16 | 0.14 | 0.16 | 0.16 | 3.33% | 77,500 |
| Feb 5, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 10,103 |
| Feb 4, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.23% | 6,500 |
| Feb 3, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 37,054 |
| Feb 2, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | - | 46,888 |
| Jan 30, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.23% | 657 |
| Jan 29, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 113,950 |
| Jan 27, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -3.13% | 37,960 |
| Jan 26, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -3.03% | 79,543 |
| Jan 23, 2026 | 0.15 | 0.19 | 0.15 | 0.17 | 0.17 | - | 109,389 |