NurExone Biologic Inc. (TSXV:NRX)
Canada
· Delayed Price · Currency is CAD 0.7050
+0.0050 (0.71%)
May 1, 2025, 9:30 AM EDT
NurExone Biologic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |