NextGen Digital Platforms Inc. (CSE:NXT)
Canada
· Delayed Price · Currency is CAD 0.1350
-0.0150 (-10.00%)
At close: Dec 4, 2025
NextGen Digital Platforms Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -10.00% | 201,685 |
| Dec 3, 2025 | 0.19 | 0.19 | 0.12 | 0.15 | 0.15 | -18.92% | 268,225 |
| Dec 2, 2025 | 0.20 | 0.22 | 0.19 | 0.19 | 0.19 | - | 100,000 |
| Dec 1, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.63% | 3,520 |
| Nov 27, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -5.00% | 10,000 |
| Nov 26, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 25,000 |
| Nov 25, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 5.26% | 6,000 |
| Nov 24, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.56% | 21,000 |
| Nov 21, 2025 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 11.43% | 41,555 |
| Nov 20, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -7.89% | 172,296 |
| Nov 19, 2025 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -2.56% | 83,822 |
| Nov 18, 2025 | 0.22 | 0.22 | 0.19 | 0.20 | 0.20 | -9.30% | 115,500 |
| Nov 17, 2025 | 0.25 | 0.25 | 0.21 | 0.22 | 0.22 | -14.00% | 147,500 |
| Nov 14, 2025 | 0.33 | 0.33 | 0.25 | 0.25 | 0.25 | -13.79% | 134,997 |
| Nov 13, 2025 | 0.31 | 0.31 | 0.29 | 0.29 | 0.29 | 3.57% | 39,806 |
| Nov 12, 2025 | 0.32 | 0.32 | 0.28 | 0.28 | 0.28 | -9.68% | 98,222 |
| Nov 11, 2025 | 0.32 | 0.34 | 0.31 | 0.31 | 0.31 | -6.06% | 42,500 |
| Nov 10, 2025 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | -5.71% | 106,105 |
| Nov 7, 2025 | 0.33 | 0.35 | 0.33 | 0.35 | 0.35 | 6.06% | 99,295 |
| Nov 6, 2025 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | - | 77,500 |
| Nov 5, 2025 | 0.35 | 0.35 | 0.32 | 0.33 | 0.33 | -5.71% | 83,821 |
| Nov 4, 2025 | 0.37 | 0.37 | 0.35 | 0.35 | 0.35 | -5.41% | 45,000 |
| Nov 3, 2025 | 0.39 | 0.39 | 0.37 | 0.37 | 0.37 | -2.63% | 14,600 |
| Oct 31, 2025 | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | - | 10,201 |
| Oct 30, 2025 | 0.39 | 0.39 | 0.37 | 0.38 | 0.38 | -2.56% | 63,550 |
| Oct 29, 2025 | 0.38 | 0.39 | 0.37 | 0.39 | 0.39 | 6.85% | 51,500 |
| Oct 28, 2025 | 0.34 | 0.38 | 0.34 | 0.37 | 0.37 | 7.35% | 54,590 |
| Oct 27, 2025 | 0.38 | 0.39 | 0.34 | 0.34 | 0.34 | -11.69% | 167,326 |
| Oct 24, 2025 | 0.39 | 0.40 | 0.38 | 0.39 | 0.39 | 1.32% | 85,000 |
| Oct 23, 2025 | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | -1.30% | 13,100 |
| Oct 22, 2025 | 0.41 | 0.41 | 0.39 | 0.39 | 0.39 | -3.75% | 11,801 |
| Oct 21, 2025 | 0.40 | 0.40 | 0.38 | 0.40 | 0.40 | 1.27% | 103,662 |
| Oct 20, 2025 | 0.42 | 0.42 | 0.39 | 0.40 | 0.40 | -4.82% | 40,500 |
| Oct 17, 2025 | 0.39 | 0.43 | 0.39 | 0.42 | 0.42 | 3.75% | 92,460 |
| Oct 16, 2025 | 0.41 | 0.42 | 0.39 | 0.40 | 0.40 | -1.23% | 255,350 |
| Oct 15, 2025 | 0.41 | 0.42 | 0.40 | 0.41 | 0.41 | -1.22% | 234,000 |
| Oct 14, 2025 | 0.42 | 0.44 | 0.41 | 0.41 | 0.41 | -3.53% | 197,984 |
| Oct 10, 2025 | 0.42 | 0.45 | 0.41 | 0.43 | 0.43 | 1.19% | 282,552 |
| Oct 9, 2025 | 0.42 | 0.42 | 0.41 | 0.42 | 0.42 | 2.44% | 278,054 |
| Oct 8, 2025 | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | 1.23% | 107,099 |
| Oct 7, 2025 | 0.42 | 0.43 | 0.41 | 0.41 | 0.41 | -1.22% | 114,818 |
| Oct 6, 2025 | 0.46 | 0.47 | 0.40 | 0.41 | 0.41 | -10.87% | 548,865 |
| Oct 3, 2025 | 0.50 | 0.50 | 0.46 | 0.46 | 0.46 | -7.07% | 214,899 |
| Oct 2, 2025 | 0.55 | 0.55 | 0.48 | 0.50 | 0.50 | -10.00% | 423,354 |
| Oct 1, 2025 | 0.55 | 0.57 | 0.54 | 0.55 | 0.55 | 3.77% | 476,283 |
| Sep 30, 2025 | 0.50 | 0.55 | 0.48 | 0.53 | 0.53 | 3.92% | 817,166 |
| Sep 29, 2025 | 0.60 | 0.65 | 0.49 | 0.51 | 0.51 | -10.53% | 2,973,705 |
| Sep 26, 2025 | 0.52 | 0.58 | 0.52 | 0.57 | 0.57 | 9.62% | 113,700 |
| Sep 25, 2025 | 0.55 | 0.56 | 0.51 | 0.52 | 0.52 | -7.14% | 92,510 |
| Sep 24, 2025 | 0.50 | 0.57 | 0.49 | 0.56 | 0.56 | 12.00% | 223,615 |