Nerds on Site Inc. (CSE:NERD)
Canada
· Delayed Price · Currency is CAD 0.0250
+0.0050 (25.00%)
Jun 25, 2025, 10:32 AM EDT
Nerds on Site Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Jun 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Jun 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 25.00% | 40,000 |
| Jun 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Jun 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -20.00% | 560,000 |
| Jun 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 25.00% | 6,000 |
| Jun 19, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Jun 18, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | - | -20.00% | 9,000 |
| Jun 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Jun 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 73,000 |
| Jun 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 219,600 |
| Jun 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 2,092 |
| Jun 11, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | - | 25.00% | 851,000 |
| Jun 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Jun 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -20.00% | 30,000 |
| Jun 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 25.00% | 67,500 |
| Jun 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Jun 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -20.00% | 940,000 |
| Jun 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Jun 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| May 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| May 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 55,035 |
| May 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 23,601 |
| May 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 54,428 |
| May 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| May 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 12,875 |
| May 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 37,550 |
| May 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 307,100 |
| May 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -16.67% | 415,000 |
| May 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 20.00% | 18,560 |
| May 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 385,000 |
| May 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -16.67% | 539,000 |
| May 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 57,000 |
| May 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 6,500 |
| May 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 1,198,714 |
| May 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| May 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| May 6, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | - | - | 51,999 |
| May 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -14.29% | 70,000 |
| May 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| May 1, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 16.67% | 7,142 |
| Apr 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 287,256 |
| Apr 29, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | - | -25.00% | 34,000 |
| Apr 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Apr 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 14.29% | 31,000 |
| Apr 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 16.67% | 5,555 |
| Apr 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Apr 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -14.29% | 24,000 |
| Apr 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Apr 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 39,000 |