NervGen Pharma Corp. (TSXV:NGEN)
Canada · Delayed Price · Currency is CAD 5.41
-0.29 (-5.09%)
At close: Mar 3, 2026
NervGen Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 5.65 | 5.65 | 5.35 | 5.41 | 5.41 | -5.09% | 34,690 |
| Mar 2, 2026 | 5.50 | 5.85 | 5.35 | 5.70 | 5.70 | 6.54% | 66,253 |
| Feb 27, 2026 | 5.60 | 5.70 | 5.35 | 5.35 | 5.35 | -6.14% | 49,033 |
| Feb 26, 2026 | 5.60 | 5.72 | 5.55 | 5.70 | 5.70 | 0.88% | 28,013 |
| Feb 25, 2026 | 5.60 | 5.70 | 5.55 | 5.65 | 5.65 | - | 33,540 |
| Feb 24, 2026 | 5.75 | 5.87 | 5.65 | 5.65 | 5.65 | -1.57% | 31,119 |
| Feb 23, 2026 | 6.05 | 6.05 | 5.60 | 5.74 | 5.74 | -4.65% | 45,020 |
| Feb 20, 2026 | 5.80 | 6.03 | 5.80 | 6.02 | 6.02 | 2.91% | 69,341 |
| Feb 19, 2026 | 5.65 | 5.85 | 5.55 | 5.85 | 5.85 | 2.63% | 72,206 |
| Feb 18, 2026 | 5.55 | 5.76 | 5.54 | 5.70 | 5.70 | 2.70% | 32,591 |
| Feb 17, 2026 | 5.80 | 5.80 | 5.51 | 5.55 | 5.55 | -3.31% | 63,858 |
| Feb 13, 2026 | 5.59 | 5.85 | 5.58 | 5.74 | 5.74 | 2.50% | 39,347 |
| Feb 12, 2026 | 5.63 | 5.65 | 5.45 | 5.60 | 5.60 | 0.90% | 33,092 |
| Feb 11, 2026 | 5.50 | 5.56 | 5.30 | 5.55 | 5.55 | 2.78% | 59,825 |
| Feb 10, 2026 | 5.36 | 5.68 | 5.30 | 5.40 | 5.40 | 0.93% | 84,159 |
| Feb 9, 2026 | 5.45 | 5.55 | 5.30 | 5.35 | 5.35 | - | 80,760 |
| Feb 6, 2026 | 5.28 | 5.49 | 5.25 | 5.35 | 5.35 | 1.71% | 101,021 |
| Feb 5, 2026 | 5.74 | 5.74 | 5.21 | 5.26 | 5.26 | -8.52% | 139,675 |
| Feb 4, 2026 | 5.66 | 5.79 | 5.55 | 5.75 | 5.75 | -0.69% | 60,122 |
| Feb 3, 2026 | 5.65 | 5.86 | 5.45 | 5.79 | 5.79 | 1.94% | 70,826 |
| Feb 2, 2026 | 5.32 | 5.70 | 5.11 | 5.68 | 5.68 | 4.41% | 165,385 |
| Jan 30, 2026 | 5.60 | 5.75 | 5.32 | 5.44 | 5.44 | -2.86% | 159,667 |
| Jan 29, 2026 | 5.80 | 5.90 | 5.51 | 5.60 | 5.60 | -4.92% | 121,869 |
| Jan 28, 2026 | 6.20 | 6.20 | 5.65 | 5.89 | 5.89 | -5.76% | 223,913 |
| Jan 27, 2026 | 6.54 | 6.54 | 6.08 | 6.25 | 6.25 | -4.14% | 93,680 |
| Jan 26, 2026 | 6.84 | 6.86 | 6.52 | 6.52 | 6.52 | -4.96% | 119,822 |
| Jan 23, 2026 | 7.10 | 7.15 | 6.71 | 6.86 | 6.86 | -3.92% | 127,904 |
| Jan 22, 2026 | 7.15 | 7.35 | 7.06 | 7.14 | 7.14 | -0.14% | 87,229 |
| Jan 21, 2026 | 7.11 | 7.28 | 6.95 | 7.15 | 7.15 | -0.83% | 96,059 |
| Jan 20, 2026 | 7.35 | 7.55 | 7.21 | 7.21 | 7.21 | -1.37% | 117,022 |
| Jan 19, 2026 | 7.85 | 7.85 | 7.24 | 7.31 | 7.31 | -4.69% | 70,907 |
| Jan 16, 2026 | 7.50 | 7.85 | 7.50 | 7.67 | 7.67 | 1.72% | 69,290 |
| Jan 15, 2026 | 7.70 | 7.70 | 7.40 | 7.54 | 7.54 | -1.31% | 48,009 |
| Jan 14, 2026 | 7.55 | 7.65 | 7.25 | 7.64 | 7.64 | 2.00% | 47,864 |
| Jan 13, 2026 | 7.80 | 7.80 | 7.16 | 7.49 | 7.49 | -3.85% | 143,070 |
| Jan 12, 2026 | 8.10 | 8.10 | 7.73 | 7.79 | 7.79 | -1.89% | 111,098 |
| Jan 9, 2026 | 8.20 | 8.24 | 7.79 | 7.94 | 7.94 | -1.73% | 50,105 |
| Jan 8, 2026 | 8.49 | 8.49 | 7.70 | 8.08 | 8.08 | 3.32% | 291,152 |
| Jan 7, 2026 | 7.46 | 8.12 | 7.31 | 7.82 | 7.82 | 2.09% | 130,426 |
| Jan 6, 2026 | 7.90 | 8.00 | 6.98 | 7.66 | 7.66 | -4.25% | 279,818 |
| Jan 5, 2026 | 8.14 | 8.28 | 7.66 | 8.00 | 8.00 | 0.88% | 149,955 |
| Jan 2, 2026 | 7.90 | 8.25 | 7.54 | 7.93 | 7.93 | 3.26% | 146,108 |
| Dec 31, 2025 | 6.85 | 7.70 | 6.42 | 7.68 | 7.68 | 11.14% | 197,231 |
| Dec 30, 2025 | 7.38 | 7.38 | 6.87 | 6.91 | 6.91 | -1.29% | 24,887 |
| Dec 29, 2025 | 7.18 | 7.60 | 6.83 | 7.00 | 7.00 | -2.51% | 83,681 |
| Dec 24, 2025 | 6.95 | 7.44 | 6.80 | 7.18 | 7.18 | 4.06% | 132,686 |
| Dec 23, 2025 | 7.00 | 7.19 | 6.67 | 6.90 | 6.90 | 0.73% | 205,334 |
| Dec 22, 2025 | 6.25 | 6.85 | 6.23 | 6.85 | 6.85 | 9.60% | 164,095 |
| Dec 19, 2025 | 6.17 | 6.25 | 6.15 | 6.25 | 6.25 | 1.46% | 51,076 |
| Dec 18, 2025 | 6.05 | 6.53 | 6.00 | 6.16 | 6.16 | 2.67% | 202,318 |