NervGen Pharma Corp. (TSXV:NGEN)
Canada
· Delayed Price · Currency is CAD 3.740
-0.270 (-6.73%)
Jun 13, 2025, 3:59 PM EDT
NervGen Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 4.11 | 4.11 | 3.65 | 3.74 | 3.74 | -6.73% | 189,644 |
| Jun 12, 2025 | 3.99 | 4.30 | 3.90 | 4.01 | 4.01 | 2.82% | 295,248 |
| Jun 11, 2025 | 3.69 | 4.01 | 3.55 | 3.90 | 3.90 | 9.86% | 248,300 |
| Jun 10, 2025 | 3.43 | 3.65 | 3.40 | 3.55 | 3.55 | 2.01% | 118,400 |
| Jun 9, 2025 | 3.29 | 3.65 | 3.16 | 3.48 | 3.48 | 3.88% | 205,731 |
| Jun 6, 2025 | 3.03 | 3.38 | 2.88 | 3.35 | 3.35 | 9.84% | 188,022 |
| Jun 5, 2025 | 3.11 | 3.26 | 2.92 | 3.05 | 3.05 | -7.29% | 218,916 |
| Jun 4, 2025 | 2.96 | 3.32 | 2.61 | 3.29 | 3.29 | 16.67% | 636,802 |
| Jun 3, 2025 | 3.44 | 3.77 | 2.76 | 2.82 | 2.82 | -20.56% | 535,600 |
| Jun 2, 2025 | 5.76 | 5.90 | 2.57 | 3.55 | 3.55 | -31.07% | 1,598,536 |
| May 30, 2025 | 4.93 | 5.40 | 4.84 | 5.15 | 5.15 | 1.18% | 265,100 |
| May 29, 2025 | 5.30 | 5.30 | 4.98 | 5.09 | 5.09 | -3.96% | 151,300 |
| May 28, 2025 | 5.69 | 5.75 | 5.12 | 5.30 | 5.30 | -5.02% | 217,443 |
| May 27, 2025 | 5.58 | 6.00 | 5.43 | 5.58 | 5.58 | 1.45% | 172,005 |
| May 26, 2025 | 5.16 | 5.85 | 5.12 | 5.50 | 5.50 | 7.84% | 64,012 |
| May 23, 2025 | 5.40 | 5.73 | 4.90 | 5.10 | 5.10 | -5.56% | 416,600 |
| May 22, 2025 | 6.76 | 6.76 | 5.40 | 5.40 | 5.40 | -17.81% | 266,849 |
| May 21, 2025 | 5.98 | 7.05 | 5.81 | 6.57 | 6.57 | 9.50% | 680,400 |
| May 20, 2025 | 5.00 | 6.12 | 5.00 | 6.00 | 6.00 | 28.21% | 694,248 |
| May 16, 2025 | 4.04 | 4.70 | 4.04 | 4.68 | 4.68 | 17.00% | 376,700 |
| May 15, 2025 | 3.61 | 4.01 | 3.60 | 4.00 | 4.00 | 11.11% | 277,900 |
| May 14, 2025 | 3.65 | 3.66 | 3.57 | 3.60 | 3.60 | -1.10% | 57,605 |
| May 13, 2025 | 3.56 | 3.65 | 3.55 | 3.64 | 3.64 | 2.54% | 66,700 |
| May 12, 2025 | 3.62 | 3.63 | 3.54 | 3.55 | 3.55 | 0.28% | 51,649 |
| May 9, 2025 | 3.56 | 3.57 | 3.50 | 3.54 | 3.54 | -1.39% | 40,700 |
| May 8, 2025 | 3.60 | 3.61 | 3.56 | 3.59 | 3.59 | - | 69,500 |
| May 7, 2025 | 3.64 | 3.65 | 3.55 | 3.59 | 3.59 | -3.23% | 120,000 |
| May 6, 2025 | 3.66 | 3.75 | 3.50 | 3.71 | 3.71 | 2.20% | 140,900 |
| May 5, 2025 | 3.67 | 3.75 | 3.35 | 3.63 | 3.63 | 3.71% | 231,448 |
| May 2, 2025 | 3.10 | 3.66 | 3.10 | 3.50 | 3.50 | 12.90% | 255,518 |
| May 1, 2025 | 2.99 | 3.12 | 2.96 | 3.10 | 3.10 | 3.68% | 114,100 |
| Apr 30, 2025 | 2.99 | 3.00 | 2.96 | 2.99 | 2.99 | -0.33% | 39,200 |
| Apr 29, 2025 | 3.00 | 3.00 | 2.95 | 3.00 | 3.00 | 1.01% | 56,600 |
| Apr 28, 2025 | 2.98 | 3.00 | 2.96 | 2.97 | 2.97 | 0.68% | 46,800 |
| Apr 25, 2025 | 2.98 | 3.00 | 2.95 | 2.95 | 2.95 | -0.67% | 16,902 |
| Apr 24, 2025 | 2.94 | 2.98 | 2.93 | 2.97 | 2.97 | 0.68% | 35,000 |
| Apr 23, 2025 | 2.94 | 3.00 | 2.94 | 2.95 | 2.95 | - | 46,220 |
| Apr 22, 2025 | 2.95 | 3.01 | 2.95 | 2.95 | 2.95 | - | 53,400 |
| Apr 21, 2025 | 2.99 | 2.99 | 2.80 | 2.95 | 2.95 | -0.34% | 120,801 |
| Apr 17, 2025 | 2.99 | 2.99 | 2.96 | 2.96 | 2.96 | -0.67% | 14,000 |
| Apr 16, 2025 | 3.00 | 3.01 | 2.98 | 2.98 | 2.98 | -0.33% | 8,200 |
| Apr 15, 2025 | 2.94 | 3.07 | 2.94 | 2.99 | 2.99 | 1.70% | 78,907 |
| Apr 14, 2025 | 2.80 | 3.01 | 2.80 | 2.94 | 2.94 | 4.63% | 57,800 |
| Apr 11, 2025 | 2.80 | 2.82 | 2.79 | 2.81 | 2.81 | 0.36% | 57,900 |
| Apr 10, 2025 | 2.87 | 2.88 | 2.79 | 2.80 | 2.80 | -2.44% | 53,700 |
| Apr 9, 2025 | 2.83 | 2.89 | 2.75 | 2.87 | 2.87 | 2.14% | 60,333 |
| Apr 8, 2025 | 2.95 | 2.95 | 2.81 | 2.81 | 2.81 | -3.77% | 57,500 |
| Apr 7, 2025 | 2.91 | 2.99 | 2.90 | 2.92 | 2.92 | -1.68% | 72,500 |
| Apr 4, 2025 | 3.06 | 3.06 | 2.92 | 2.97 | 2.97 | -3.88% | 89,244 |
| Apr 3, 2025 | 3.24 | 3.24 | 3.02 | 3.09 | 3.09 | -6.36% | 112,623 |