NervGen Pharma Corp. (TSXV:NGEN)
Canada · Delayed Price · Currency is CAD 3.530
+0.260 (7.95%)
Oct 1, 2025, 3:59 PM EDT
NervGen Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 3.32 | 3.62 | 3.30 | 3.53 | 3.53 | 7.95% | 51,607 |
| Sep 30, 2025 | 3.29 | 3.33 | 3.25 | 3.27 | 3.27 | -0.91% | 29,000 |
| Sep 29, 2025 | 3.26 | 3.51 | 3.24 | 3.30 | 3.30 | 0.61% | 51,840 |
| Sep 26, 2025 | 3.44 | 3.45 | 3.23 | 3.28 | 3.28 | -3.53% | 114,330 |
| Sep 25, 2025 | 3.51 | 3.52 | 3.40 | 3.40 | 3.40 | -1.73% | 31,900 |
| Sep 24, 2025 | 3.50 | 3.60 | 3.46 | 3.46 | 3.46 | -1.98% | 24,846 |
| Sep 23, 2025 | 3.49 | 3.60 | 3.49 | 3.53 | 3.53 | -1.40% | 53,712 |
| Sep 22, 2025 | 3.53 | 3.60 | 3.50 | 3.58 | 3.58 | 1.70% | 26,301 |
| Sep 19, 2025 | 3.64 | 3.70 | 3.52 | 3.52 | 3.52 | -2.22% | 46,900 |
| Sep 18, 2025 | 3.70 | 3.70 | 3.60 | 3.60 | 3.60 | -1.37% | 7,400 |
| Sep 17, 2025 | 3.73 | 3.74 | 3.59 | 3.65 | 3.65 | -2.14% | 67,800 |
| Sep 16, 2025 | 3.86 | 3.86 | 3.73 | 3.73 | 3.73 | -2.61% | 34,726 |
| Sep 15, 2025 | 3.77 | 4.03 | 3.75 | 3.83 | 3.83 | 4.93% | 121,100 |
| Sep 12, 2025 | 3.62 | 3.67 | 3.57 | 3.65 | 3.65 | -0.54% | 17,840 |
| Sep 11, 2025 | 3.73 | 3.79 | 3.62 | 3.67 | 3.67 | -1.08% | 24,300 |
| Sep 10, 2025 | 3.71 | 3.76 | 3.62 | 3.71 | 3.71 | 0.54% | 32,826 |
| Sep 9, 2025 | 3.72 | 3.99 | 3.67 | 3.69 | 3.69 | 0.27% | 144,600 |
| Sep 8, 2025 | 3.78 | 3.78 | 3.66 | 3.68 | 3.68 | -2.65% | 19,500 |
| Sep 5, 2025 | 3.54 | 3.78 | 3.54 | 3.78 | 3.78 | 7.39% | 51,200 |
| Sep 4, 2025 | 3.65 | 3.65 | 3.50 | 3.52 | 3.52 | -2.49% | 24,400 |
| Sep 3, 2025 | 3.57 | 3.70 | 3.57 | 3.61 | 3.61 | 0.84% | 16,129 |
| Sep 2, 2025 | 3.67 | 3.76 | 3.48 | 3.58 | 3.58 | -0.83% | 107,629 |
| Aug 29, 2025 | 3.75 | 3.76 | 3.60 | 3.61 | 3.61 | -2.70% | 50,600 |
| 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 |