Nextech3D.AI Corporation (CSE:NTAR)
Canada
· Delayed Price · Currency is CAD 0.0550
+0.0200 (57.14%)
Jun 27, 2025, 3:59 PM EDT
Nextech3D.AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 0.04 | 0.06 | 0.04 | 0.06 | - | 57.14% | 957,823 |
| Jun 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 238,334 |
| Jun 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -12.50% | 137,000 |
| Jun 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 111,000 |
| Jun 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 123,867 |
| Jun 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 33.33% | 752,246 |
| Jun 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 415,375 |
| Jun 18, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | - | -14.29% | 265,526 |
| Jun 17, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | - | 16.67% | 260,828 |
| Jun 16, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | - | - | 332,429 |
| Jun 13, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | - | - | 236,500 |
| Jun 12, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | - | - | 132,500 |
| Jun 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -14.29% | 436,000 |
| Jun 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 26,100 |
| Jun 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 108,628 |
| Jun 6, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -12.50% | 27,577 |
| Jun 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 19,474 |
| Jun 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 14.29% | 47,900 |
| Jun 3, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | - | - | 162,000 |
| Jun 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 30,600 |
| May 30, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | - | - | 184,001 |
| May 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| May 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 8,500 |
| May 27, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | - | 16.67% | 837,644 |
| May 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 240,598 |
| May 23, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | - | -14.29% | 125,900 |
| May 22, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | - | -22.22% | 401,861 |
| May 21, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | - | - | 673,573 |
| May 20, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | - | 28.57% | 1,640,984 |
| May 16, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | - | 16.67% | 635,114 |
| May 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 36,333 |
| May 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 1,248,100 |
| May 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 38,110 |
| May 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 126,165 |
| May 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 20.00% | 207,000 |
| May 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 395,550 |
| May 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -16.67% | 1,716,744 |
| May 6, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | - | - | 315,200 |
| May 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 357,271 |
| May 2, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | - | - | 235,023 |
| May 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 20.00% | 174,333 |
| Apr 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -16.67% | 10,326 |
| Apr 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 101,705 |
| Apr 28, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | - | - | 290,162 |
| Apr 25, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | - | -14.29% | 466,340 |
| Apr 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 16.67% | 48,500 |
| Apr 23, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | - | -14.29% | 228,700 |
| Apr 22, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | - | 16.67% | 133,800 |
| Apr 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 28,040 |
| Apr 17, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | - | - | 323,871 |