NurExone Biologic Inc. (TSXV:NRX)
Canada · Delayed Price · Currency is CAD 0.7500
+0.0100 (1.35%)
Oct 23, 2025, 3:40 PM EDT
NurExone Biologic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 0.76 | 0.76 | 0.70 | 0.75 | 0.75 | 1.35% | 123,960 |
| Oct 22, 2025 | 0.74 | 0.75 | 0.74 | 0.74 | 0.74 | -2.63% | 3,000 |
| Oct 21, 2025 | 0.76 | 0.76 | 0.75 | 0.76 | 0.76 | -2.56% | 9,185 |
| Oct 20, 2025 | 0.85 | 0.89 | 0.78 | 0.78 | 0.78 | -8.24% | 52,705 |
| Oct 17, 2025 | 0.84 | 0.86 | 0.84 | 0.85 | 0.85 | -3.41% | 156,767 |
| Oct 16, 2025 | 0.96 | 0.96 | 0.85 | 0.88 | 0.88 | -4.35% | 79,037 |
| Oct 15, 2025 | 0.98 | 0.98 | 0.91 | 0.92 | 0.92 | -6.12% | 97,500 |
| Oct 14, 2025 | 0.96 | 1.09 | 0.92 | 0.98 | 0.98 | 5.38% | 318,393 |
| Oct 10, 2025 | 0.97 | 0.98 | 0.93 | 0.93 | 0.93 | -3.12% | 64,900 |
| Oct 9, 2025 | 0.90 | 0.96 | 0.90 | 0.96 | 0.96 | 6.67% | 66,500 |
| Oct 8, 2025 | 0.88 | 0.90 | 0.87 | 0.90 | 0.90 | - | 59,398 |
| Oct 7, 2025 | 0.97 | 0.97 | 0.90 | 0.90 | 0.90 | -1.10% | 5,994 |
| Oct 6, 2025 | 0.91 | 0.93 | 0.91 | 0.91 | 0.91 | -1.09% | 78,508 |
| Oct 3, 2025 | 0.93 | 0.97 | 0.91 | 0.92 | 0.92 | -2.13% | 88,959 |
| Oct 2, 2025 | 0.99 | 0.99 | 0.93 | 0.94 | 0.94 | -3.09% | 35,237 |
| Oct 1, 2025 | 1.00 | 1.00 | 0.97 | 0.97 | 0.97 | -1.02% | 16,617 |
| Sep 30, 2025 | 1.01 | 1.01 | 0.97 | 0.98 | 0.98 | -2.00% | 11,475 |
| Sep 29, 2025 | 1.03 | 1.03 | 0.99 | 1.00 | 1.00 | -0.99% | 97,795 |
| Sep 26, 2025 | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | - | 16,757 |
| Sep 25, 2025 | 1.05 | 1.05 | 1.01 | 1.01 | 1.01 | -3.81% | 152,139 |
| Sep 24, 2025 | 1.12 | 1.12 | 1.05 | 1.05 | 1.05 | -5.41% | 46,270 |
| Sep 23, 2025 | 1.08 | 1.11 | 1.08 | 1.11 | 1.11 | 5.71% | 26,560 |
| Sep 22, 2025 | 1.04 | 1.05 | 1.02 | 1.05 | 1.05 | 5.00% | 42,000 |
| Sep 19, 2025 | 1.04 | 1.06 | 1.00 | 1.00 | 1.00 | -2.91% | 39,134 |
| Sep 18, 2025 | 1.07 | 1.07 | 0.95 | 1.03 | 1.03 | -3.74% | 83,460 |
| Sep 17, 2025 | 1.05 | 1.07 | 0.98 | 1.07 | 1.07 | 1.90% | 283,014 |
| Sep 16, 2025 | 1.14 | 1.14 | 1.05 | 1.05 | 1.05 | -1.87% | 157,637 |
| Sep 15, 2025 | 0.93 | 1.07 | 0.92 | 1.07 | 1.07 | 18.89% | 257,206 |
| Sep 12, 2025 | 0.90 | 0.90 | 0.88 | 0.90 | 0.90 | - | 64,528 |
| Sep 11, 2025 | 0.85 | 0.90 | 0.85 | 0.90 | 0.90 | 5.88% | 196,623 |
| Sep 10, 2025 | 0.84 | 0.85 | 0.83 | 0.85 | 0.85 | 1.19% | 33,900 |
| Sep 9, 2025 | 0.82 | 0.85 | 0.82 | 0.84 | 0.84 | 3.70% | 150,470 |
| Sep 8, 2025 | 0.81 | 0.83 | 0.79 | 0.81 | 0.81 | - | 30,729 |
| Sep 5, 2025 | 0.84 | 0.84 | 0.80 | 0.81 | 0.81 | -2.41% | 59,436 |
| Sep 4, 2025 | 0.80 | 0.83 | 0.79 | 0.83 | 0.83 | 1.22% | 25,000 |
| Sep 3, 2025 | 0.83 | 0.83 | 0.82 | 0.82 | 0.82 | - | 5,800 |
| Sep 2, 2025 | 0.82 | 0.83 | 0.82 | 0.82 | 0.82 | -1.20% | 50,100 |
| Aug 29, 2025 | 0.82 | 0.84 | 0.79 | 0.83 | 0.83 | 1.22% | 35,000 |
| Aug 28, 2025 | 0.83 | 0.85 | 0.80 | 0.82 | 0.82 | -1.20% | 159,403 |
| Aug 27, 2025 | 0.85 | 0.85 | 0.81 | 0.83 | 0.83 | - | 102,388 |
| Aug 26, 2025 | 0.83 | 0.84 | 0.82 | 0.83 | 0.83 | 3.75% | 40,436 |
| Aug 25, 2025 | 0.84 | 0.84 | 0.80 | 0.80 | 0.80 | -3.61% | 31,250 |
| Aug 22, 2025 | 0.80 | 0.83 | 0.79 | 0.83 | 0.83 | 5.06% | 56,393 |
| Aug 21, 2025 | 0.79 | 0.80 | 0.77 | 0.79 | 0.79 | - | 46,866 |
| Aug 20, 2025 | 0.78 | 0.80 | 0.77 | 0.79 | 0.79 | 1.28% | 80,500 |
| Aug 19, 2025 | 0.78 | 0.78 | 0.75 | 0.78 | 0.78 | - | 19,500 |
| Aug 18, 2025 | 0.77 | 0.78 | 0.76 | 0.78 | 0.78 | 1.30% | 41,286 |
| Aug 15, 2025 | 0.77 | 0.77 | 0.76 | 0.77 | 0.77 | 1.32% | 33,100 |
| Aug 14, 2025 | 0.77 | 0.77 | 0.76 | 0.76 | 0.76 | -1.30% | 61,134 |
| Aug 13, 2025 | 0.76 | 0.78 | 0.76 | 0.77 | 0.77 | 4.05% | 109,971 |