NEXE Innovations Inc. (TSXV: NEXE)

NEXE Innovations Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	0.39	0.39	0.38	0.39	0.39	1.32%	89,710
Dec 19, 2024	0.39	0.39	0.38	0.38	0.38	-2.56%	129,743
Dec 18, 2024	0.40	0.40	0.39	0.39	0.39	-2.50%	90,664
Dec 17, 2024	0.42	0.42	0.39	0.40	0.40	-1.23%	147,134
Dec 16, 2024	0.44	0.44	0.41	0.41	0.41	-7.95%	247,475
Dec 13, 2024	0.45	0.45	0.43	0.44	0.44	-	126,080
Dec 12, 2024	0.44	0.46	0.43	0.44	0.44	2.33%	291,040
Dec 11, 2024	0.39	0.46	0.39	0.43	0.43	11.69%	918,895
Dec 10, 2024	0.41	0.41	0.38	0.39	0.39	-2.53%	213,068
Dec 9, 2024	0.40	0.41	0.40	0.40	0.40	-2.47%	71,980
Dec 6, 2024	0.40	0.41	0.40	0.41	0.41	2.53%	69,104
Dec 5, 2024	0.41	0.42	0.39	0.40	0.40	-1.25%	216,205
Dec 4, 2024	0.41	0.41	0.39	0.40	0.40	1.27%	258,045
Dec 3, 2024	0.41	0.41	0.40	0.40	0.40	-1.25%	164,892
Dec 2, 2024	0.40	0.41	0.40	0.40	0.40	-2.44%	22,622
Nov 29, 2024	0.40	0.41	0.40	0.41	0.41	2.50%	92,975
Nov 28, 2024	0.41	0.42	0.40	0.40	0.40	1.27%	141,805
Nov 27, 2024	0.39	0.43	0.39	0.40	0.40	1.28%	72,179
Nov 26, 2024	0.42	0.43	0.39	0.39	0.39	-7.14%	158,202
Nov 25, 2024	0.44	0.45	0.41	0.42	0.42	-	89,834
Nov 22, 2024	0.41	0.45	0.40	0.42	0.42	1.20%	238,352
Nov 21, 2024	0.42	0.43	0.42	0.42	0.42	3.75%	188,600
Nov 20, 2024	0.41	0.41	0.38	0.40	0.40	-	200,928
Nov 19, 2024	0.40	0.42	0.40	0.40	0.40	-	85,984
Nov 18, 2024	0.40	0.41	0.40	0.40	0.40	-	12,389
Nov 15, 2024	0.39	0.41	0.39	0.40	0.40	-	92,619
Nov 14, 2024	0.43	0.45	0.39	0.40	0.40	-3.61%	110,903
Nov 13, 2024	0.44	0.44	0.42	0.42	0.42	-	24,378
Nov 12, 2024	0.41	0.44	0.41	0.42	0.42	-	68,397
Nov 11, 2024	0.41	0.44	0.41	0.42	0.42	-2.35%	71,747
Nov 8, 2024	0.40	0.44	0.40	0.43	0.43	6.25%	69,435
Nov 7, 2024	0.40	0.42	0.40	0.40	0.40	1.27%	45,800
Nov 6, 2024	0.41	0.42	0.39	0.40	0.40	-1.25%	38,100
Nov 5, 2024	0.42	0.42	0.39	0.40	0.40	-	230,503
Nov 4, 2024	0.41	0.41	0.39	0.40	0.40	-1.23%	50,250
Nov 1, 2024	0.43	0.43	0.41	0.41	0.41	-5.81%	24,379
Oct 31, 2024	0.40	0.45	0.40	0.43	0.43	11.69%	124,505
Oct 30, 2024	0.40	0.41	0.39	0.39	0.39	-4.94%	234,450
Oct 29, 2024	0.45	0.45	0.41	0.41	0.41	-7.95%	124,694
Oct 28, 2024	0.45	0.46	0.42	0.44	0.44	-	162,000
Oct 25, 2024	0.46	0.46	0.44	0.44	0.44	-5.38%	200,894
Oct 24, 2024	0.45	0.47	0.43	0.47	0.47	-	273,475
Oct 23, 2024	0.41	0.48	0.40	0.47	0.47	12.05%	385,653
Oct 22, 2024	0.38	0.42	0.38	0.42	0.42	9.21%	213,331
Oct 21, 2024	0.38	0.42	0.37	0.38	0.38	13.43%	795,232
Oct 18, 2024	0.32	0.34	0.31	0.34	0.34	1.52%	51,500
Oct 17, 2024	0.33	0.33	0.32	0.33	0.33	-1.49%	27,861
Oct 16, 2024	0.33	0.34	0.33	0.34	0.34	-	3,985
Oct 15, 2024	0.34	0.34	0.33	0.34	0.34	-1.47%	25,952
Oct 11, 2024	0.32	0.34	0.32	0.34	0.34	9.68%	141,824
Oct 10, 2024	0.30	0.32	0.30	0.31	0.31	5.08%	38,816
Oct 9, 2024	0.30	0.30	0.30	0.30	0.30	1.72%	30,735
Oct 8, 2024	0.31	0.31	0.29	0.29	0.29	-4.92%	90,472
Oct 7, 2024	0.32	0.32	0.31	0.31	0.31	-4.69%	97,039
Oct 4, 2024	0.31	0.32	0.31	0.32	0.32	4.92%	14,127
Oct 3, 2024	0.35	0.35	0.31	0.31	0.31	-8.96%	153,681
Oct 2, 2024	0.34	0.34	0.34	0.34	0.34	-1.47%	14,605
Oct 1, 2024	0.34	0.34	0.34	0.34	0.34	6.25%	14,914
Sep 30, 2024	0.31	0.33	0.31	0.32	0.32	3.23%	32,858
Sep 27, 2024	0.31	0.32	0.31	0.31	0.31	-	9,073
Sep 26, 2024	0.32	0.32	0.31	0.31	0.31	-3.13%	32,160
Sep 25, 2024	0.33	0.33	0.32	0.32	0.32	-	19,500
Sep 24, 2024	0.31	0.32	0.31	0.32	0.32	1.59%	93,477
Sep 23, 2024	0.32	0.32	0.32	0.32	0.32	-	13,425
Sep 20, 2024	0.34	0.34	0.31	0.32	0.32	-4.55%	41,296
Sep 19, 2024	0.32	0.33	0.32	0.33	0.33	4.76%	5,015
Sep 18, 2024	0.34	0.34	0.30	0.32	0.32	-8.70%	263,557
Sep 17, 2024	0.32	0.35	0.32	0.35	0.35	4.55%	39,292
Sep 16, 2024	0.35	0.35	0.32	0.33	0.33	-	38,300
Sep 13, 2024	0.33	0.34	0.32	0.33	0.33	3.13%	81,800
Sep 12, 2024	0.33	0.33	0.32	0.32	0.32	-3.03%	118,709
Sep 11, 2024	0.34	0.34	0.33	0.33	0.33	-	27,220
Sep 10, 2024	0.34	0.34	0.33	0.33	0.33	-4.35%	8,038
Sep 9, 2024	0.37	0.37	0.33	0.35	0.35	-6.76%	86,200
Sep 6, 2024	0.29	0.38	0.29	0.37	0.37	32.14%	793,967
Sep 5, 2024	0.28	0.28	0.28	0.28	0.28	-6.67%	750
Sep 4, 2024	0.29	0.30	0.29	0.30	0.30	5.26%	18,001
Sep 3, 2024	0.29	0.29	0.29	0.29	0.29	-3.39%	599
Aug 30, 2024	0.28	0.32	0.27	0.30	0.30	5.36%	126,750
Aug 29, 2024	0.30	0.30	0.28	0.28	0.28	-1.75%	36,411
Aug 28, 2024	0.30	0.30	0.29	0.29	0.29	-5.00%	34,802
Aug 27, 2024	0.30	0.30	0.30	0.30	0.30	-	4,703
Aug 26, 2024	0.33	0.33	0.30	0.30	0.30	-	8,935
Aug 23, 2024	0.30	0.32	0.30	0.30	0.30	-	93,500
Aug 22, 2024	0.29	0.31	0.29	0.30	0.30	7.14%	73,411
Aug 21, 2024	0.28	0.28	0.27	0.28	0.28	-	57,420
Aug 20, 2024	0.28	0.28	0.28	0.28	0.28	-1.75%	22,700
Aug 19, 2024	0.27	0.29	0.27	0.29	0.29	1.79%	62,643
Aug 16, 2024	0.29	0.29	0.28	0.28	0.28	-3.45%	13,020
Aug 15, 2024	0.30	0.30	0.28	0.29	0.29	-	74,000
Aug 14, 2024	0.30	0.30	0.29	0.29	0.29	3.57%	82,846
Aug 13, 2024	0.28	0.28	0.28	0.28	0.28	-3.45%	1,170
Aug 12, 2024	0.29	0.31	0.28	0.29	0.29	1.75%	230,153
Aug 9, 2024	0.29	0.29	0.29	0.29	0.29	-	-
Aug 8, 2024	0.32	0.32	0.28	0.29	0.29	-5.00%	34,140
Aug 7, 2024	0.30	0.30	0.29	0.30	0.30	1.69%	53,000
Aug 6, 2024	0.32	0.32	0.30	0.30	0.30	-3.28%	56,233
Aug 2, 2024	0.37	0.37	0.31	0.31	0.31	-17.57%	105,518
Aug 1, 2024	0.35	0.37	0.35	0.37	0.37	1.37%	67,780
Jul 31, 2024	0.35	0.37	0.35	0.37	0.37	2.82%	36,000

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.