NowVertical Group Inc. (TSXV:NOW)
0.5700
0.00 (0.00%)
May 2, 2025, 1:07 PM EDT
NowVertical Group Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
May 2, 2025 | 0.58 | 0.59 | 0.57 | 0.57 | 0.57 | - | 38,103 |
May 1, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | 14,536 |
Apr 30, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | 3,880 |
Apr 29, 2025 | 0.56 | 0.57 | 0.56 | 0.57 | 0.57 | 1.79% | 29,500 |
Apr 28, 2025 | 0.57 | 0.57 | 0.55 | 0.56 | 0.56 | 1.82% | 6,652 |
Apr 25, 2025 | 0.56 | 0.56 | 0.55 | 0.55 | 0.55 | -1.79% | 65,932 |
Apr 24, 2025 | 0.58 | 0.58 | 0.56 | 0.56 | 0.56 | -3.45% | 140,225 |
Apr 23, 2025 | 0.57 | 0.58 | 0.57 | 0.58 | 0.58 | 3.57% | 42,631 |
Apr 22, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 3.70% | 3,720 |
Apr 21, 2025 | 0.56 | 0.56 | 0.53 | 0.54 | 0.54 | 3.85% | 21,400 |
Apr 17, 2025 | 0.53 | 0.54 | 0.52 | 0.52 | 0.52 | -1.89% | 32,450 |
Apr 16, 2025 | 0.56 | 0.56 | 0.53 | 0.53 | 0.53 | -3.64% | 20,150 |
Apr 15, 2025 | 0.54 | 0.57 | 0.54 | 0.55 | 0.55 | 5.77% | 12,500 |
Apr 14, 2025 | 0.55 | 0.55 | 0.52 | 0.52 | 0.52 | -5.45% | 24,706 |
Apr 11, 2025 | 0.56 | 0.56 | 0.54 | 0.55 | 0.55 | -1.79% | 18,000 |
Apr 10, 2025 | 0.53 | 0.56 | 0.53 | 0.56 | 0.56 | 5.66% | 59,500 |
Apr 9, 2025 | 0.49 | 0.56 | 0.49 | 0.53 | 0.53 | 6.00% | 191,135 |
Apr 8, 2025 | 0.52 | 0.53 | 0.50 | 0.50 | 0.50 | -1.96% | 105,000 |
Apr 7, 2025 | 0.50 | 0.51 | 0.48 | 0.51 | 0.51 | -1.92% | 28,609 |
Apr 4, 2025 | 0.51 | 0.52 | 0.45 | 0.52 | 0.52 | - | 310,303 |
Apr 3, 2025 | 0.53 | 0.53 | 0.50 | 0.52 | 0.52 | -10.34% | 250,183 |
Apr 2, 2025 | 0.57 | 0.64 | 0.56 | 0.58 | 0.58 | 3.57% | 657,641 |
Apr 1, 2025 | 0.56 | 0.58 | 0.53 | 0.56 | 0.56 | 5.66% | 211,550 |
Mar 31, 2025 | 0.52 | 0.53 | 0.48 | 0.53 | 0.53 | 6.00% | 273,600 |
Mar 28, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 126,563 |
Mar 27, 2025 | 0.51 | 0.51 | 0.48 | 0.50 | 0.50 | 1.01% | 84,200 |
Mar 26, 2025 | 0.54 | 0.54 | 0.50 | 0.50 | 0.50 | -8.33% | 211,979 |
Mar 25, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -1.82% | 17,230 |
Mar 24, 2025 | 0.52 | 0.58 | 0.52 | 0.55 | 0.55 | 13.40% | 251,100 |
Mar 21, 2025 | 0.52 | 0.52 | 0.49 | 0.49 | 0.49 | -3.00% | 33,500 |
Mar 20, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | 1.01% | 101,000 |
Mar 19, 2025 | 0.53 | 0.53 | 0.50 | 0.50 | 0.50 | -4.81% | 79,520 |
Mar 18, 2025 | 0.52 | 0.57 | 0.52 | 0.52 | 0.52 | 4.00% | 333,825 |
Mar 17, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | 6.38% | 66,150 |
Mar 14, 2025 | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | 2.17% | 76,800 |
Mar 13, 2025 | 0.44 | 0.46 | 0.44 | 0.46 | 0.46 | 4.55% | 150,599 |
Mar 12, 2025 | 0.40 | 0.44 | 0.40 | 0.44 | 0.44 | 12.82% | 103,450 |
Mar 11, 2025 | 0.38 | 0.40 | 0.38 | 0.39 | 0.39 | 2.63% | 11,800 |
Mar 10, 2025 | 0.39 | 0.41 | 0.38 | 0.38 | 0.38 | 1.33% | 150,800 |
Mar 7, 2025 | 0.39 | 0.41 | 0.38 | 0.38 | 0.38 | 1.35% | 116,100 |
Mar 6, 2025 | 0.35 | 0.39 | 0.35 | 0.37 | 0.37 | 7.25% | 76,494 |
Mar 5, 2025 | 0.35 | 0.35 | 0.34 | 0.35 | 0.35 | -3.50% | 36,000 |
Mar 4, 2025 | 0.38 | 0.38 | 0.33 | 0.36 | 0.36 | -7.14% | 289,099 |
Mar 3, 2025 | 0.38 | 0.39 | 0.37 | 0.39 | 0.39 | 4.05% | 54,800 |
Feb 28, 2025 | 0.35 | 0.37 | 0.35 | 0.37 | 0.37 | 7.25% | 119,990 |
Feb 27, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 16,750 |
Feb 26, 2025 | 0.35 | 0.36 | 0.35 | 0.35 | 0.35 | -4.17% | 93,184 |
Feb 25, 2025 | 0.36 | 0.37 | 0.36 | 0.36 | 0.36 | -2.70% | 34,000 |
Feb 24, 2025 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | -1.33% | 81,205 |
Feb 21, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | 5,900 |