NexOptic Technology Corp. (TSXV:NXO)
Canada
· Delayed Price · Currency is CAD 0.0100
+0.0050 (100.00%)
May 21, 2025, 10:04 AM EDT
NexOptic Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -50.00% | 39,500 |
| May 16, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | - | 77,500 |
| May 15, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -33.33% | 5,000 |
| May 14, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 50.00% | 87,000 |
| May 13, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 62,600 |
| May 12, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | 100.00% | 23,500 |
| May 9, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -50.00% | 62,000 |
| May 8, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 131,040 |
| May 7, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 23,000 |
| May 6, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -33.33% | 135,600 |
| May 5, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 129,000 |
| May 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 50.00% | 7,400 |
| May 1, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -33.33% | 83,000 |
| Apr 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Apr 29, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 50.00% | 34,000 |
| Apr 28, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -33.33% | 77,000 |
| Apr 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 50.00% | 5,000 |
| Apr 24, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 5,000 |
| Apr 23, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 43,700 |
| Apr 22, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 119,000 |
| Apr 21, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | - | 212,700 |
| Apr 17, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | - | 31,247 |
| Apr 16, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | - | 5,000 |
| Apr 15, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | - | 108,008 |
| Apr 14, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -33.33% | 35,900 |
| Apr 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 50.00% | 6,000 |
| Apr 10, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 38,639 |
| Apr 9, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Apr 8, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 7,000 |
| Apr 7, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | - | 104,000 |
| Apr 4, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -33.33% | 310,000 |
| Apr 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 5,000 |
| Apr 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Apr 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 50.00% | 18,300 |
| Mar 31, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -33.33% | 200,000 |
| Mar 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Mar 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Mar 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,000 |
| Mar 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 18,900 |
| Mar 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,000 |
| Mar 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 50.00% | 3,000 |
| Mar 20, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -33.33% | 76,500 |
| Mar 19, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 50.00% | 18,000 |
| Mar 18, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 3,602 |
| Mar 17, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -33.33% | 16,500 |
| Mar 14, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 241,000 |
| Mar 13, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 104,920 |
| Mar 12, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 88,900 |
| Mar 11, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 50.00% | 28,500 |
| Mar 10, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -33.33% | 20,200 |