NurExone Biologic Inc. (TSXV:NRX)
Canada
· Delayed Price · Currency is CAD 0.6800
0.00 (0.00%)
Mar 28, 2025, 4:00 PM EST
NurExone Biologic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2025 | 0.76 | 0.77 | 0.74 | 0.74 | - | -1.33% | 79,000 |
| Mar 18, 2025 | 0.74 | 0.75 | 0.72 | 0.75 | - | 1.35% | 86,374 |
| Mar 17, 2025 | 0.68 | 0.78 | 0.67 | 0.74 | - | 13.85% | 493,906 |
| Mar 14, 2025 | 0.62 | 0.65 | 0.61 | 0.65 | - | 4.84% | 59,500 |
| Mar 13, 2025 | 0.59 | 0.65 | 0.59 | 0.62 | - | 10.71% | 102,000 |
| Mar 12, 2025 | 0.57 | 0.57 | 0.56 | 0.56 | - | - | 6,000 |
| Mar 11, 2025 | 0.56 | 0.56 | 0.55 | 0.56 | - | - | 44,790 |
| Mar 10, 2025 | 0.58 | 0.58 | 0.56 | 0.56 | - | 1.82% | 36,694 |
| Mar 7, 2025 | 0.56 | 0.56 | 0.55 | 0.55 | - | -1.79% | 4,500 |
| Mar 6, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | - | - | 16,800 |
| Mar 5, 2025 | 0.57 | 0.57 | 0.56 | 0.56 | - | -1.75% | 18,603 |
| Mar 4, 2025 | 0.59 | 0.59 | 0.57 | 0.57 | - | -3.39% | 25,217 |
| Mar 3, 2025 | 0.56 | 0.59 | 0.56 | 0.59 | - | 7.27% | 28,500 |
| Feb 28, 2025 | 0.55 | 0.57 | 0.55 | 0.55 | - | - | 13,500 |
| Feb 27, 2025 | 0.56 | 0.57 | 0.55 | 0.55 | - | -3.51% | 21,003 |
| Feb 26, 2025 | 0.56 | 0.58 | 0.56 | 0.57 | - | -1.72% | 39,784 |
| Feb 25, 2025 | 0.58 | 0.60 | 0.58 | 0.58 | - | -3.33% | 12,500 |
| Feb 24, 2025 | 0.59 | 0.61 | 0.58 | 0.60 | - | 1.69% | 17,000 |
| Feb 21, 2025 | 0.61 | 0.63 | 0.59 | 0.59 | - | -0.84% | 31,000 |
| Feb 20, 2025 | 0.57 | 0.60 | 0.57 | 0.60 | - | 4.39% | 3,000 |
| Feb 19, 2025 | 0.62 | 0.62 | 0.57 | 0.57 | - | -5.00% | 13,100 |
| Feb 18, 2025 | 0.61 | 0.61 | 0.59 | 0.60 | - | -4.76% | 11,600 |
| Feb 14, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | - | 3.28% | 10,080 |
| Feb 13, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | - | -1.61% | 1,586 |
| Feb 12, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | - | 3.33% | 3,500 |
| Feb 11, 2025 | 0.63 | 0.63 | 0.60 | 0.60 | - | -3.23% | 11,984 |
| Feb 10, 2025 | 0.61 | 0.62 | 0.61 | 0.62 | - | 1.64% | 2,600 |
| Feb 7, 2025 | 0.63 | 0.65 | 0.61 | 0.61 | - | -1.61% | 73,010 |
| Feb 6, 2025 | 0.60 | 0.65 | 0.60 | 0.62 | - | 6.90% | 67,650 |
| Feb 5, 2025 | 0.59 | 0.59 | 0.56 | 0.58 | - | 1.75% | 16,795 |
| Feb 4, 2025 | 0.58 | 0.58 | 0.57 | 0.57 | - | -1.72% | 5,500 |
| Feb 3, 2025 | 0.63 | 0.65 | 0.58 | 0.58 | - | -7.94% | 54,299 |
| Jan 31, 2025 | 0.56 | 0.63 | 0.56 | 0.63 | - | 14.55% | 63,025 |
| Jan 30, 2025 | 0.55 | 0.57 | 0.54 | 0.55 | - | - | 50,000 |
| Jan 29, 2025 | 0.58 | 0.58 | 0.55 | 0.55 | - | -1.79% | 17,221 |
| Jan 28, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | - | -3.45% | 18,670 |
| Jan 27, 2025 | 0.60 | 0.60 | 0.57 | 0.58 | - | -7.94% | 15,566 |
| Jan 24, 2025 | 0.60 | 0.63 | 0.60 | 0.63 | - | 5.00% | 18,775 |
| Jan 23, 2025 | 0.58 | 0.60 | 0.58 | 0.60 | - | 3.45% | 26,967 |
| Jan 22, 2025 | 0.63 | 0.63 | 0.58 | 0.58 | - | -6.45% | 73,500 |
| Jan 21, 2025 | 0.63 | 0.63 | 0.62 | 0.62 | - | -1.59% | 7,142 |
| Jan 20, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | - | 3.28% | 4,011 |
| Jan 17, 2025 | 0.65 | 0.65 | 0.61 | 0.61 | - | -6.15% | 29,070 |