NTG Clarity Networks Inc. (TSXV:NCI)
Canada · Delayed Price · Currency is CAD 1.860
-0.010 (-0.53%)
Oct 1, 2025, 3:59 PM EDT
NTG Clarity Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 1.90 | 1.92 | 1.80 | 1.86 | 1.86 | -0.53% | 182,770 |
| Sep 30, 2025 | 1.98 | 1.98 | 1.87 | 1.87 | 1.87 | -4.59% | 74,300 |
| Sep 29, 2025 | 1.85 | 1.98 | 1.85 | 1.96 | 1.96 | 5.38% | 119,200 |
| Sep 26, 2025 | 1.91 | 1.95 | 1.84 | 1.86 | 1.86 | -3.63% | 120,600 |
| Sep 25, 2025 | 2.08 | 2.08 | 1.88 | 1.93 | 1.93 | -6.31% | 234,824 |
| Sep 24, 2025 | 1.98 | 2.08 | 1.98 | 2.06 | 2.06 | 5.10% | 216,625 |
| Sep 23, 2025 | 1.95 | 1.97 | 1.86 | 1.96 | 1.96 | 1.55% | 220,500 |
| Sep 22, 2025 | 1.75 | 1.95 | 1.75 | 1.93 | 1.93 | 10.92% | 208,500 |
| Sep 19, 2025 | 1.69 | 1.74 | 1.69 | 1.74 | 1.74 | 2.35% | 60,301 |
| Sep 18, 2025 | 1.74 | 1.74 | 1.68 | 1.70 | 1.70 | -1.16% | 88,209 |
| Sep 17, 2025 | 1.68 | 1.74 | 1.67 | 1.72 | 1.72 | 2.99% | 121,000 |
| Sep 16, 2025 | 1.64 | 1.67 | 1.62 | 1.67 | 1.67 | 1.21% | 102,038 |
| Sep 15, 2025 | 1.65 | 1.69 | 1.64 | 1.65 | 1.65 | -0.60% | 46,246 |
| Sep 12, 2025 | 1.70 | 1.70 | 1.65 | 1.66 | 1.66 | -2.35% | 94,500 |
| Sep 11, 2025 | 1.65 | 1.70 | 1.62 | 1.70 | 1.70 | 3.03% | 116,646 |
| Sep 10, 2025 | 1.72 | 1.74 | 1.63 | 1.65 | 1.65 | -2.37% | 351,300 |
| Sep 9, 2025 | 1.77 | 1.77 | 1.66 | 1.69 | 1.69 | 1.20% | 259,718 |
| Sep 8, 2025 | 1.68 | 1.72 | 1.66 | 1.67 | 1.67 | -1.76% | 270,600 |
| Sep 5, 2025 | 1.72 | 1.73 | 1.67 | 1.70 | 1.70 | -1.73% | 291,200 |
| Sep 4, 2025 | 1.71 | 1.77 | 1.71 | 1.73 | 1.73 | 1.76% | 104,700 |
| Sep 3, 2025 | 1.76 | 1.76 | 1.69 | 1.70 | 1.70 | -3.41% | 126,600 |
| Sep 2, 2025 | 1.80 | 1.80 | 1.70 | 1.76 | 1.76 | -1.12% | 199,729 |
| Aug 29, 2025 | 1.84 | 1.84 | 1.67 | 1.78 | 1.78 | -2.73% | 490,400 |
| Aug 28, 2025 | 1.95 | 1.95 | 1.68 | 1.83 | 1.83 | -15.67% | 1,407,837 |
| Aug 27, 2025 | 2.10 | 2.24 | 2.10 | 2.17 | 2.17 | 4.33% | 183,534 |
| Aug 26, 2025 | 2.06 | 2.14 | 2.05 | 2.08 | 2.08 | 0.97% | 83,937 |
| Aug 25, 2025 | 2.12 | 2.12 | 2.04 | 2.06 | 2.06 | -1.90% | 139,100 |
| Aug 22, 2025 | 2.07 | 2.12 | 2.07 | 2.10 | 2.10 | 0.96% | 144,900 |
| Aug 21, 2025 | 2.03 | 2.10 | 2.03 | 2.08 | 2.08 | 2.46% | 50,000 |
| Aug 20, 2025 | 2.08 | 2.10 | 2.02 | 2.03 | 2.03 | -3.33% | 137,800 |
| Aug 19, 2025 | 2.15 | 2.15 | 2.04 | 2.10 | 2.10 | -1.41% | 131,200 |
| Aug 18, 2025 | 2.14 | 2.15 | 2.11 | 2.13 | 2.13 | - | 57,629 |
| Aug 15, 2025 | 2.13 | 2.17 | 2.12 | 2.13 | 2.13 | - | 88,449 |
| Aug 14, 2025 | 2.17 | 2.20 | 2.11 | 2.13 | 2.13 | -0.93% | 115,133 |
| Aug 13, 2025 | 2.18 | 2.20 | 2.15 | 2.15 | 2.15 | 1.42% | 119,105 |
| Aug 12, 2025 | 2.16 | 2.16 | 2.11 | 2.12 | 2.12 | - | 84,900 |
| Aug 11, 2025 | 2.18 | 2.24 | 2.12 | 2.12 | 2.12 | -3.20% | 298,701 |
| Aug 8, 2025 | 2.21 | 2.21 | 2.16 | 2.19 | 2.19 | -0.45% | 61,842 |
| Aug 7, 2025 | 2.13 | 2.23 | 2.13 | 2.20 | 2.20 | 4.27% | 231,500 |
| Aug 6, 2025 | 2.16 | 2.16 | 2.06 | 2.11 | 2.11 | -1.40% | 63,627 |
| Aug 5, 2025 | 2.09 | 2.14 | 2.05 | 2.14 | 2.14 | 4.39% | 129,923 |
| Aug 1, 2025 | 2.08 | 2.08 | 2.00 | 2.05 | 2.05 | -0.97% | 133,100 |
| Jul 31, 2025 | 2.07 | 2.09 | 2.04 | 2.07 | 2.07 | -0.48% | 89,100 |
| Jul 30, 2025 | 2.06 | 2.10 | 2.05 | 2.08 | 2.08 | 0.48% | 81,244 |
| Jul 29, 2025 | 2.11 | 2.12 | 2.05 | 2.07 | 2.07 | -1.90% | 93,236 |
| Jul 28, 2025 | 2.14 | 2.14 | 2.11 | 2.11 | 2.11 | -1.40% | 47,531 |
| Jul 25, 2025 | 2.13 | 2.14 | 2.10 | 2.14 | 2.14 | 1.42% | 35,900 |
| Jul 24, 2025 | 2.13 | 2.13 | 2.09 | 2.11 | 2.11 | 0.48% | 64,608 |
| Jul 23, 2025 | 2.13 | 2.18 | 2.10 | 2.10 | 2.10 | 0.48% | 118,400 |
| Jul 22, 2025 | 2.24 | 2.24 | 2.09 | 2.09 | 2.09 | -7.52% | 279,200 |