NexgenRx Inc. (TSXV:NXG)
Canada
· Delayed Price · Currency is CAD 0.2700
+0.0100 (3.85%)
Mar 28, 2025, 4:00 PM EST
NexgenRx Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | - | - |
| Mar 28, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | - | 3.85% | 32,500 |
| Mar 27, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | - | 20,000 |
| Mar 26, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | - | - |
| Mar 25, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | - | - |
| Mar 24, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | - | - |
| Mar 21, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | 4.00% | 1,500 |
| Mar 20, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| Mar 19, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| Mar 18, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| Mar 17, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| Mar 14, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| Mar 13, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| Mar 12, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| Mar 11, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| Mar 10, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | 77,500 |
| Mar 7, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| Mar 6, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| Mar 5, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| Mar 4, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | -3.85% | 10,000 |
| Mar 3, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | -3.70% | 15,500 |
| Feb 28, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | 3.85% | 10,000 |
| Feb 27, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | - | - |
| Feb 26, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | - | - |
| Feb 25, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | - | - |
| Feb 24, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | -3.70% | 1,500 |
| Feb 21, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | - | - |
| Feb 20, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | - | - |
| Feb 19, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | - | - |
| Feb 18, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | - | - |
| Feb 14, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | -3.57% | 5,000 |
| Feb 13, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | - | 1,000 |
| Feb 12, 2025 | 0.26 | 0.28 | 0.25 | 0.28 | - | 12.00% | 646,500 |
| Feb 11, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| Feb 10, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | - | -7.41% | 82,700 |
| Feb 7, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | - | - |
| Feb 6, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | - | - |
| Feb 5, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | - | - |
| Feb 4, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | - | - |
| Feb 3, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | 3.85% | 10,500 |
| Jan 31, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | - | - |
| Jan 30, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | - | - |
| Jan 29, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | - | - |
| Jan 28, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | -3.70% | 1,000 |
| Jan 27, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | - | - |
| Jan 24, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | - | - |
| Jan 23, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | - | - |
| Jan 22, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | - | - |
| Jan 21, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | - | - |
| Jan 20, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | 3.85% | 21,500 |