NurExone Biologic Inc. (TSXV:NRX)
Canada · Delayed Price · Currency is CAD 0.7000
-0.0100 (-1.41%)
At close: Nov 28, 2025
NurExone Biologic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -1.41% | 51,000 |
| Nov 27, 2025 | 0.71 | 0.72 | 0.70 | 0.71 | 0.71 | - | 17,000 |
| Nov 26, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 1.43% | 5,010 |
| Nov 25, 2025 | 0.70 | 0.70 | 0.69 | 0.70 | 0.70 | - | 9,298 |
| Nov 24, 2025 | 0.76 | 0.76 | 0.70 | 0.70 | 0.70 | -6.67% | 51,158 |
| Nov 21, 2025 | 0.70 | 0.75 | 0.70 | 0.75 | 0.75 | 5.63% | 110,080 |
| Nov 20, 2025 | 0.71 | 0.71 | 0.70 | 0.71 | 0.71 | 1.43% | 41,000 |
| Nov 19, 2025 | 0.71 | 0.71 | 0.70 | 0.70 | 0.70 | - | 9,520 |
| Nov 18, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 5,000 |
| Nov 17, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -1.41% | 3,680 |
| Nov 14, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 1.43% | 51,000 |
| Nov 13, 2025 | 0.71 | 0.71 | 0.70 | 0.70 | 0.70 | - | 11,601 |
| Nov 12, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -1.41% | 18,007 |
| Nov 11, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 1.43% | 5,000 |
| Nov 10, 2025 | 0.71 | 0.72 | 0.69 | 0.70 | 0.70 | - | 162,089 |
| Nov 7, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -1.41% | 3,000 |
| Nov 6, 2025 | 0.69 | 0.71 | 0.69 | 0.71 | 0.71 | - | 30,850 |
| Nov 5, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 1.43% | 21,033 |
| Nov 4, 2025 | 0.70 | 0.72 | 0.70 | 0.70 | 0.70 | 1.45% | 35,467 |
| Nov 3, 2025 | 0.71 | 0.71 | 0.69 | 0.69 | 0.69 | -1.43% | 12,877 |
| Oct 31, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 2,110 |
| Oct 30, 2025 | 0.71 | 0.72 | 0.70 | 0.70 | 0.70 | - | 33,500 |
| Oct 29, 2025 | 0.71 | 0.71 | 0.70 | 0.70 | 0.70 | - | 49,000 |
| Oct 28, 2025 | 0.71 | 0.72 | 0.70 | 0.70 | 0.70 | -2.78% | 42,104 |
| Oct 27, 2025 | 0.74 | 0.74 | 0.72 | 0.72 | 0.72 | -1.37% | 8,000 |
| Oct 24, 2025 | 0.76 | 0.76 | 0.70 | 0.73 | 0.73 | -2.67% | 189,047 |
| 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 |