NexgenRx Inc. (TSXV:NXG)
Canada
· Delayed Price · Currency is CAD 0.3000
0.00 (0.00%)
Apr 17, 2025, 4:00 PM EDT
NexgenRx Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 1,500 |
| Apr 15, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 10,000 |
| Apr 14, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.72% | 838 |
| Apr 10, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 500 |
| Apr 8, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 3.57% | 1,005 |
| Apr 7, 2025 | 0.25 | 0.28 | 0.25 | 0.28 | 0.28 | 12.00% | 17,000 |
| Apr 2, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -10.71% | 1,500 |
| Mar 31, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 3.70% | 24,500 |
| Mar 28, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | 3.85% | 32,500 |
| Mar 27, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 20,000 |
| Mar 21, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 4.00% | 1,500 |
| Mar 10, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 77,500 |
| Mar 4, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 10,000 |
| Mar 3, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -3.77% | 15,500 |
| Feb 28, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.92% | 10,000 |
| Feb 24, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -3.70% | 1,500 |
| Feb 14, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.82% | 5,000 |
| Feb 13, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 1,000 |
| Feb 12, 2025 | 0.26 | 0.28 | 0.25 | 0.28 | 0.28 | 10.00% | 646,504 |
| Feb 10, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -5.66% | 82,667 |
| Feb 3, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.92% | 10,500 |
| Jan 28, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -3.70% | 1,000 |
| Jan 20, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 3.85% | 21,500 |
| Jan 15, 2025 | 0.30 | 0.30 | 0.25 | 0.26 | 0.26 | -11.86% | 46,500 |
| Jan 8, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 5.36% | 2,500 |
| Jan 6, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 8,500 |
| Jan 2, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.82% | 1,500 |
| Dec 30, 2024 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.85% | 3,000 |
| Dec 24, 2024 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 8.00% | 3,000 |
| Dec 16, 2024 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.85% | 1,500 |
| Dec 4, 2024 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 11,500 |
| Dec 3, 2024 | 0.28 | 0.28 | 0.23 | 0.26 | 0.26 | -10.34% | 35,000 |
| Dec 2, 2024 | 0.29 | 0.29 | 0.29 | 0.29 | 0.28 | -1.69% | 3,000 |
| Nov 29, 2024 | 0.30 | 0.30 | 0.30 | 0.30 | 0.29 | -1.67% | 3,000 |
| Nov 26, 2024 | 0.30 | 0.30 | 0.30 | 0.30 | 0.29 | 3.45% | 106,500 |
| Nov 20, 2024 | 0.29 | 0.29 | 0.29 | 0.29 | 0.28 | -1.69% | 3,739 |
| Nov 15, 2024 | 0.30 | 0.30 | 0.30 | 0.30 | 0.29 | 11.32% | 33,000 |
| Nov 14, 2024 | 0.27 | 0.27 | 0.27 | 0.27 | 0.26 | -10.17% | 14,000 |
| Nov 8, 2024 | 0.30 | 0.30 | 0.30 | 0.30 | 0.29 | 7.27% | 2,000 |
| Nov 7, 2024 | 0.28 | 0.28 | 0.28 | 0.28 | 0.27 | -1.79% | 23,000 |
| Nov 6, 2024 | 0.28 | 0.28 | 0.28 | 0.28 | 0.27 | - | 15,000 |