NextGen Digital Platforms Inc. (CSE:NXT)
Canada
· Delayed Price · Currency is CAD 0.6200
+0.0400 (6.90%)
Jun 27, 2025, 4:00 PM EDT
NextGen Digital Platforms Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 0.58 | 0.62 | 0.58 | 0.62 | - | 6.90% | 168,701 |
| Jun 26, 2025 | 0.60 | 0.60 | 0.58 | 0.58 | - | 3.57% | 5,350 |
| Jun 25, 2025 | 0.59 | 0.59 | 0.56 | 0.56 | - | -1.75% | 4,000 |
| Jun 24, 2025 | 0.58 | 0.59 | 0.57 | 0.57 | - | - | 37,510 |
| Jun 23, 2025 | 0.59 | 0.59 | 0.54 | 0.57 | - | -3.39% | 27,000 |
| Jun 20, 2025 | 0.60 | 0.60 | 0.58 | 0.59 | - | 1.72% | 13,000 |
| Jun 19, 2025 | 0.58 | 0.59 | 0.58 | 0.58 | - | 5.45% | 26,339 |
| Jun 18, 2025 | 0.57 | 0.57 | 0.55 | 0.55 | - | - | 7,000 |
| Jun 17, 2025 | 0.58 | 0.58 | 0.54 | 0.55 | - | -3.51% | 66,250 |
| Jun 16, 2025 | 0.56 | 0.58 | 0.55 | 0.57 | - | 1.79% | 34,400 |
| Jun 13, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | - | -1.75% | 5,505 |
| Jun 12, 2025 | 0.55 | 0.57 | 0.54 | 0.57 | - | 3.64% | 54,072 |
| Jun 11, 2025 | 0.54 | 0.57 | 0.54 | 0.55 | - | 1.85% | 32,700 |
| Jun 10, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | - | 3.85% | 13,500 |
| Jun 9, 2025 | 0.56 | 0.56 | 0.52 | 0.52 | - | -5.45% | 36,500 |
| Jun 6, 2025 | 0.55 | 0.58 | 0.54 | 0.55 | - | - | 55,301 |
| Jun 5, 2025 | 0.58 | 0.58 | 0.55 | 0.55 | - | -5.17% | 39,504 |
| Jun 4, 2025 | 0.57 | 0.58 | 0.56 | 0.58 | - | 1.75% | 7,500 |
| Jun 3, 2025 | 0.57 | 0.57 | 0.55 | 0.57 | - | - | 33,500 |
| Jun 2, 2025 | 0.58 | 0.62 | 0.57 | 0.57 | - | -5.00% | 59,000 |
| May 30, 2025 | 0.60 | 0.60 | 0.57 | 0.60 | - | -4.76% | 29,500 |
| May 29, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | - | 5.00% | 1,001 |
| May 28, 2025 | 0.60 | 0.70 | 0.60 | 0.60 | - | 3.45% | 85,400 |
| May 27, 2025 | 0.54 | 0.63 | 0.53 | 0.58 | - | 9.43% | 134,420 |
| May 26, 2025 | 0.54 | 0.54 | 0.49 | 0.53 | - | -3.64% | 112,000 |
| May 23, 2025 | 0.58 | 0.58 | 0.54 | 0.55 | - | -8.33% | 135,062 |
| May 22, 2025 | 0.56 | 0.65 | 0.54 | 0.60 | - | 5.26% | 118,000 |
| May 21, 2025 | 0.63 | 0.63 | 0.57 | 0.57 | - | -5.00% | 64,701 |
| May 20, 2025 | 0.56 | 0.64 | 0.56 | 0.60 | - | 7.14% | 78,120 |
| May 16, 2025 | 0.62 | 0.62 | 0.51 | 0.56 | - | -5.08% | 185,000 |
| May 15, 2025 | 0.59 | 0.59 | 0.57 | 0.59 | - | -1.67% | 23,852 |
| May 14, 2025 | 0.62 | 0.62 | 0.60 | 0.60 | - | -1.64% | 19,000 |
| May 13, 2025 | 0.57 | 0.63 | 0.57 | 0.61 | - | 10.91% | 35,650 |
| May 12, 2025 | 0.63 | 0.63 | 0.55 | 0.55 | - | -9.84% | 56,690 |
| May 9, 2025 | 0.62 | 0.62 | 0.61 | 0.61 | - | -6.15% | 10,000 |
| May 8, 2025 | 0.64 | 0.65 | 0.64 | 0.65 | - | 8.33% | 11,500 |
| May 7, 2025 | 0.64 | 0.64 | 0.60 | 0.60 | - | -6.25% | 41,200 |
| May 6, 2025 | 0.61 | 0.64 | 0.61 | 0.64 | - | 1.59% | 68,453 |
| May 5, 2025 | 0.57 | 0.63 | 0.57 | 0.63 | - | 10.53% | 88,400 |
| May 2, 2025 | 0.56 | 0.57 | 0.56 | 0.57 | - | -3.39% | 36,500 |
| May 1, 2025 | 0.51 | 0.60 | 0.50 | 0.59 | - | 18.00% | 80,000 |
| Apr 30, 2025 | 0.51 | 0.53 | 0.50 | 0.50 | - | -3.85% | 31,500 |
| Apr 29, 2025 | 0.52 | 0.58 | 0.52 | 0.52 | - | 1.96% | 64,000 |
| Apr 28, 2025 | 0.55 | 0.55 | 0.48 | 0.51 | - | 13.33% | 73,300 |
| Apr 25, 2025 | 0.41 | 0.45 | 0.41 | 0.45 | - | 9.76% | 47,000 |
| Apr 24, 2025 | 0.41 | 0.41 | 0.40 | 0.41 | - | 2.50% | 13,000 |
| Apr 23, 2025 | 0.40 | 0.40 | 0.39 | 0.40 | - | 8.11% | 48,704 |
| Apr 22, 2025 | 0.40 | 0.40 | 0.37 | 0.37 | - | -7.50% | 3,000 |
| Apr 21, 2025 | 0.45 | 0.45 | 0.40 | 0.40 | - | -11.11% | 1,500 |
| Apr 17, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | - | 1,020 |