NervGen Pharma Corp. (TSXV:NGEN)
Canada · Delayed Price · Currency is CAD 3.610
-0.100 (-2.70%)
Aug 29, 2025, 3:59 PM EDT
NervGen Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 3.75 | 3.76 | 3.61 | 3.61 | 3.61 | -2.70% | 50,593 |
| Aug 28, 2025 | 3.37 | 3.73 | 3.33 | 3.71 | 3.71 | 11.75% | 67,035 |
| Aug 27, 2025 | 3.52 | 3.56 | 3.32 | 3.32 | 3.32 | -6.48% | 73,700 |
| Aug 26, 2025 | 3.67 | 3.70 | 3.45 | 3.55 | 3.55 | -3.01% | 80,208 |
| Aug 25, 2025 | 3.53 | 3.76 | 3.39 | 3.66 | 3.66 | 3.10% | 115,300 |
| Aug 22, 2025 | 3.49 | 3.58 | 3.42 | 3.55 | 3.55 | 2.01% | 82,400 |
| Aug 21, 2025 | 3.16 | 3.48 | 2.98 | 3.48 | 3.48 | 24.73% | 363,100 |
| Aug 20, 2025 | 2.86 | 2.86 | 2.71 | 2.79 | 2.79 | -1.06% | 136,731 |
| Aug 19, 2025 | 2.84 | 3.01 | 2.79 | 2.82 | 2.82 | 0.71% | 119,800 |
| Aug 18, 2025 | 2.89 | 2.90 | 2.71 | 2.80 | 2.80 | -4.11% | 85,900 |
| Aug 15, 2025 | 3.01 | 3.01 | 2.91 | 2.92 | 2.92 | -1.68% | 40,031 |
| Aug 14, 2025 | 3.00 | 3.05 | 2.88 | 2.97 | 2.97 | -0.67% | 107,707 |
| Aug 13, 2025 | 3.00 | 3.01 | 2.98 | 2.99 | 2.99 | 0.67% | 12,600 |
| Aug 12, 2025 | 3.01 | 3.04 | 2.96 | 2.97 | 2.97 | -1.00% | 41,500 |
| Aug 11, 2025 | 3.09 | 3.13 | 3.00 | 3.00 | 3.00 | -1.32% | 64,348 |
| Aug 8, 2025 | 3.07 | 3.19 | 3.01 | 3.04 | 3.04 | 1.33% | 84,431 |
| Aug 7, 2025 | 3.07 | 3.16 | 2.97 | 3.00 | 3.00 | -3.23% | 105,400 |
| Aug 6, 2025 | 3.32 | 3.32 | 3.07 | 3.10 | 3.10 | -7.19% | 116,500 |
| Aug 5, 2025 | 3.42 | 3.45 | 3.30 | 3.34 | 3.34 | -1.76% | 67,705 |
| Aug 1, 2025 | 3.46 | 3.46 | 3.31 | 3.40 | 3.40 | -2.02% | 80,016 |
| Jul 31, 2025 | 3.44 | 3.47 | 3.43 | 3.47 | 3.47 | - | 10,600 |
| Jul 30, 2025 | 3.47 | 3.62 | 3.41 | 3.47 | 3.47 | 0.87% | 47,000 |
| Jul 29, 2025 | 3.49 | 3.49 | 3.41 | 3.44 | 3.44 | -1.71% | 21,400 |
| Jul 28, 2025 | 3.56 | 3.59 | 3.44 | 3.50 | 3.50 | -1.41% | 24,143 |
| Jul 25, 2025 | 3.72 | 3.72 | 3.48 | 3.55 | 3.55 | -4.31% | 134,600 |
| Jul 24, 2025 | 3.83 | 3.83 | 3.64 | 3.71 | 3.71 | -2.37% | 51,100 |
| Jul 23, 2025 | 3.69 | 3.83 | 3.57 | 3.80 | 3.80 | 5.56% | 51,700 |
| Jul 22, 2025 | 3.73 | 3.83 | 3.58 | 3.60 | 3.60 | -4.26% | 159,539 |
| Jul 21, 2025 | 3.68 | 3.95 | 3.68 | 3.76 | 3.76 | 0.27% | 51,500 |
| Jul 18, 2025 | 3.78 | 3.82 | 3.56 | 3.75 | 3.75 | -1.32% | 130,000 |
| Jul 17, 2025 | 3.97 | 4.04 | 3.64 | 3.80 | 3.80 | -3.31% | 109,417 |
| Jul 16, 2025 | 4.03 | 4.03 | 3.80 | 3.93 | 3.93 | -1.01% | 63,600 |
| Jul 15, 2025 | 4.15 | 4.30 | 3.97 | 3.97 | 3.97 | -3.87% | 110,000 |
| Jul 14, 2025 | 3.99 | 4.19 | 3.99 | 4.13 | 4.13 | 4.56% | 77,100 |
| Jul 11, 2025 | 4.00 | 4.18 | 3.92 | 3.95 | 3.95 | -1.99% | 90,300 |
| Jul 10, 2025 | 3.70 | 4.20 | 3.70 | 4.03 | 4.03 | 8.63% | 146,300 |
| Jul 9, 2025 | 3.51 | 3.71 | 3.51 | 3.71 | 3.71 | 4.51% | 48,646 |
| Jul 8, 2025 | 3.55 | 3.65 | 3.50 | 3.55 | 3.55 | 1.43% | 57,100 |
| Jul 7, 2025 | 3.56 | 3.65 | 3.45 | 3.50 | 3.50 | -1.41% | 42,900 |
| Jul 4, 2025 | 3.47 | 3.85 | 3.31 | 3.55 | 3.55 | 1.72% | 44,148 |
| Jul 3, 2025 | 3.28 | 3.50 | 3.25 | 3.49 | 3.49 | 5.12% | 54,126 |
| Jul 2, 2025 | 3.32 | 3.49 | 3.25 | 3.32 | 3.32 | -3.49% | 85,100 |
| Jun 30, 2025 | 3.42 | 3.59 | 3.33 | 3.44 | 3.44 | -3.64% | 57,700 |
| Jun 27, 2025 | 3.75 | 3.78 | 3.41 | 3.57 | 3.57 | -4.80% | 145,630 |
| Jun 26, 2025 | 3.87 | 3.87 | 3.65 | 3.75 | 3.75 | 1.35% | 26,900 |
| Jun 25, 2025 | 3.88 | 3.88 | 3.51 | 3.70 | 3.70 | 2.78% | 27,900 |
| Jun 24, 2025 | 3.66 | 3.80 | 3.50 | 3.60 | 3.60 | -2.70% | 45,223 |
| Jun 23, 2025 | 3.88 | 4.02 | 3.69 | 3.70 | 3.70 | -2.89% | 84,718 |
| Jun 20, 2025 | 3.71 | 3.90 | 3.65 | 3.81 | 3.81 | 0.26% | 76,100 |
| Jun 19, 2025 | 3.60 | 3.86 | 3.60 | 3.80 | 3.80 | 6.15% | 35,100 |