NurExone Biologic Inc. (TSXV:NRX)
Canada
· Delayed Price · Currency is CAD 0.6800
+0.0300 (4.62%)
May 30, 2025, 4:00 PM EDT
NurExone Biologic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 0.66 | 0.69 | 0.66 | 0.68 | - | 4.62% | 30,500 |
| May 29, 2025 | 0.65 | 0.66 | 0.63 | 0.65 | - | -2.99% | 24,000 |
| May 28, 2025 | 0.69 | 0.69 | 0.67 | 0.67 | - | - | 45,625 |
| May 27, 2025 | 0.67 | 0.69 | 0.67 | 0.67 | - | 1.52% | 8,690 |
| May 26, 2025 | 0.69 | 0.69 | 0.66 | 0.66 | - | -2.94% | 54,500 |
| May 23, 2025 | 0.68 | 0.68 | 0.67 | 0.68 | - | - | 19,426 |
| May 22, 2025 | 0.67 | 0.69 | 0.67 | 0.68 | - | 1.49% | 80,409 |
| May 21, 2025 | 0.66 | 0.67 | 0.64 | 0.67 | - | -1.47% | 12,505 |
| May 20, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | - | 3.03% | 15,602 |
| May 16, 2025 | 0.66 | 0.66 | 0.65 | 0.66 | - | -2.94% | 16,500 |
| May 15, 2025 | 0.67 | 0.68 | 0.67 | 0.68 | - | -1.45% | 11,750 |
| May 14, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | - | - | - |
| May 13, 2025 | 0.65 | 0.69 | 0.65 | 0.69 | - | 1.47% | 11,635 |
| May 12, 2025 | 0.69 | 0.69 | 0.67 | 0.68 | - | 3.03% | 12,050 |
| May 9, 2025 | 0.67 | 0.67 | 0.66 | 0.66 | - | -2.94% | 4,728 |
| May 8, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | - | 4.62% | 3,000 |
| May 7, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | - | - | - |
| May 6, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | - | -4.41% | 19,000 |
| May 5, 2025 | 0.70 | 0.70 | 0.68 | 0.68 | - | -1.45% | 17,500 |
| May 2, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | - | -2.13% | 8,500 |
| May 1, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | - | 0.71% | 8,000 |
| Apr 30, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | - | 1.45% | 2,200 |
| Apr 29, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | - | 1.47% | 4,500 |
| Apr 28, 2025 | 0.70 | 0.71 | 0.67 | 0.68 | - | 1.49% | 18,750 |
| Apr 25, 2025 | 0.69 | 0.69 | 0.65 | 0.67 | - | 4.69% | 23,511 |
| Apr 24, 2025 | 0.67 | 0.67 | 0.64 | 0.64 | - | -4.48% | 9,700 |
| Apr 23, 2025 | 0.65 | 0.67 | 0.65 | 0.67 | - | 3.08% | 9,500 |
| Apr 22, 2025 | 0.67 | 0.67 | 0.65 | 0.65 | - | -4.41% | 6,400 |
| Apr 21, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | - | -1.45% | 1,614 |
| Apr 17, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | - | - | - |
| Apr 16, 2025 | 0.67 | 0.69 | 0.67 | 0.69 | - | - | 25,500 |
| Apr 15, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | - | - | - |
| Apr 14, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | - | - | - |
| Apr 11, 2025 | 0.66 | 0.69 | 0.66 | 0.69 | - | 4.55% | 59,006 |
| Apr 10, 2025 | 0.68 | 0.68 | 0.65 | 0.66 | - | -2.94% | 33,710 |
| Apr 9, 2025 | 0.67 | 0.68 | 0.67 | 0.68 | - | 1.49% | 8,300 |
| Apr 8, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | - | 4.69% | 1,000 |
| Apr 7, 2025 | 0.63 | 0.65 | 0.63 | 0.64 | - | -4.48% | 22,207 |
| Apr 4, 2025 | 0.68 | 0.68 | 0.66 | 0.67 | - | - | 8,405 |
| Apr 3, 2025 | 0.68 | 0.68 | 0.66 | 0.67 | - | - | 5,500 |
| Apr 2, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | - | -1.47% | 2,000 |
| Apr 1, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | - | 1.49% | 4,000 |
| Mar 31, 2025 | 0.68 | 0.68 | 0.65 | 0.67 | - | -1.47% | 56,606 |
| Mar 28, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | - | - | 1,000 |
| Mar 27, 2025 | 0.68 | 0.69 | 0.68 | 0.68 | - | -1.45% | 4,000 |
| Mar 26, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | - | - | 8,700 |
| Mar 25, 2025 | 0.66 | 0.69 | 0.66 | 0.69 | - | 2.99% | 47,041 |
| Mar 24, 2025 | 0.69 | 0.69 | 0.64 | 0.67 | - | -6.94% | 18,000 |
| Mar 21, 2025 | 0.74 | 0.74 | 0.72 | 0.72 | - | -4.00% | 22,264 |
| Mar 20, 2025 | 0.74 | 0.75 | 0.66 | 0.75 | - | 1.35% | 21,000 |