Next Phase Ventures Ltd. (TSXV:NPV)
Canada · Delayed Price · Currency is CAD 0.0050
-0.0050 (-50.00%)
Jun 2, 2026, 12:54 PM EST
Next Phase Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -50.00% | 948,001 |
| Jun 1, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 20,018 |
| May 29, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 400,000 |
| May 28, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -33.33% | 283,000 |
| May 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,000 |
| May 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,667 |
| May 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 10,000 |
| May 20, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 12,000 |
| May 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 10,001 |
| May 12, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 33.33% | 35,701 |
| May 5, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 225,011 |
| Apr 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 316,964 |
| Apr 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 167,649 |
| Apr 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 33,100 |
| Apr 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | 29,950 |
| Apr 15, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 50.00% | 603,261 |
| Apr 14, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 122,888 |
| Apr 7, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 7,000 |
| Apr 6, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 200,000 |
| Apr 2, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -33.33% | 398,001 |
| Mar 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,000 |
| Mar 11, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 132,000 |
| Mar 5, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,000 |
| Mar 4, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 50.00% | 451,028 |
| Mar 2, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -33.33% | 7,500 |
| Feb 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 6,000 |
| Feb 19, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 44,000 |
| Feb 4, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 393,000 |
| Feb 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 56,037 |
| Jan 29, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 10,000 |
| Jan 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 50.00% | 5,588 |
| Jan 21, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -33.33% | 132,000 |
| Jan 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 6,000 |
| Jan 15, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 50.00% | 441,813 |
| Jan 13, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -33.33% | 11,000 |
| Jan 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,000 |
| Dec 31, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 50.00% | 20,400 |
| Dec 29, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -33.33% | 91,500 |
| Dec 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,000 |
| Dec 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 111,177 |
| Dec 19, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 50.00% | 1,500 |
| Dec 17, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 6,324 |
| Dec 16, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 23,412 |
| Dec 11, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -33.33% | 608,000 |
| Dec 10, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 899,628 |