NEXE Innovations Inc. (TSXV:NEXE)
Canada
· Delayed Price · Currency is CAD 0.2300
+0.0050 (2.22%)
Apr 28, 2025, 3:59 PM EDT
NEXE Innovations Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.22% | 16,247 |
| Apr 25, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 2.27% | 58,095 |
| Apr 24, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -2.22% | 16,684 |
| Apr 23, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 7.14% | 18,010 |
| Apr 22, 2025 | 0.22 | 0.24 | 0.21 | 0.21 | 0.21 | -2.33% | 60,479 |
| Apr 21, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -2.27% | 39,507 |
| Apr 17, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 4.76% | 21,003 |
| Apr 16, 2025 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | - | 26,600 |
| Apr 15, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | 5.00% | 27,711 |
| Apr 14, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -4.76% | 141,780 |
| Apr 11, 2025 | 0.22 | 0.23 | 0.21 | 0.21 | 0.21 | -4.55% | 88,010 |
| Apr 10, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 4.76% | 47,070 |
| Apr 9, 2025 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | - | 74,800 |
| Apr 8, 2025 | 0.24 | 0.24 | 0.21 | 0.21 | 0.21 | -2.33% | 25,000 |
| Apr 7, 2025 | 0.19 | 0.23 | 0.19 | 0.22 | 0.22 | -6.52% | 51,940 |
| Apr 4, 2025 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -4.17% | 102,492 |
| Apr 3, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -7.69% | 79,618 |
| Apr 2, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 6.12% | 25,520 |
| Apr 1, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -2.00% | 14,665 |
| Mar 31, 2025 | 0.28 | 0.28 | 0.25 | 0.25 | 0.25 | -5.66% | 50,561 |
| Mar 28, 2025 | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | 1.92% | 17,833 |
| Mar 27, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -7.14% | 9,078 |
| Mar 26, 2025 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 12.00% | 104,469 |
| Mar 25, 2025 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | 4.17% | 55,100 |
| Mar 24, 2025 | 0.27 | 0.27 | 0.24 | 0.24 | 0.24 | - | 43,285 |
| Mar 21, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 41,923 |
| Mar 20, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -7.69% | 151,418 |
| Mar 19, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | - | 125,600 |
| Mar 18, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | - | 14,705 |
| Mar 17, 2025 | 0.27 | 0.29 | 0.26 | 0.26 | 0.26 | -3.70% | 59,395 |
| Mar 14, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | 1.89% | 7,900 |
| Mar 13, 2025 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -3.64% | 133,001 |
| Mar 12, 2025 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | 1.85% | 26,201 |
| Mar 11, 2025 | 0.28 | 0.29 | 0.27 | 0.27 | 0.27 | 1.89% | 68,510 |
| Mar 10, 2025 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -5.36% | 46,794 |
| Mar 7, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | - | 19,000 |
| Mar 6, 2025 | 0.29 | 0.30 | 0.28 | 0.28 | 0.28 | -5.08% | 21,285 |
| Mar 5, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 57,110 |
| Mar 4, 2025 | 0.29 | 0.30 | 0.25 | 0.30 | 0.30 | -1.67% | 96,595 |
| Mar 3, 2025 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | - | 232,043 |
| Feb 28, 2025 | 0.30 | 0.30 | 0.28 | 0.30 | 0.30 | - | 227,160 |
| Feb 27, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | 1.69% | 144,922 |
| Feb 26, 2025 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | 3.51% | 140,581 |
| Feb 25, 2025 | 0.32 | 0.32 | 0.28 | 0.29 | 0.29 | -8.06% | 182,633 |
| Feb 24, 2025 | 0.33 | 0.34 | 0.31 | 0.31 | 0.31 | -4.62% | 156,310 |
| Feb 21, 2025 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | -2.99% | 8,200 |
| Feb 20, 2025 | 0.33 | 0.34 | 0.31 | 0.34 | 0.34 | - | 117,263 |
| Feb 19, 2025 | 0.35 | 0.35 | 0.33 | 0.34 | 0.34 | -4.29% | 152,658 |
| Feb 18, 2025 | 0.35 | 0.37 | 0.35 | 0.35 | 0.35 | 2.94% | 175,177 |
| Feb 14, 2025 | 0.37 | 0.37 | 0.33 | 0.34 | 0.34 | - | 111,898 |