NextGen Digital Platforms Inc. (CSE:NXT)
Canada
· Delayed Price · Currency is CAD 0.5500
-0.0600 (-9.84%)
May 12, 2025, 4:00 PM EDT
NextGen Digital Platforms Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 0.61 | 0.61 | 0.55 | 0.55 | - | -9.84% | 171,260 |
| 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 |
| Apr 16, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | - | 1,000 |
| Apr 15, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | -4.26% | 9,500 |
| Apr 14, 2025 | 0.49 | 0.49 | 0.47 | 0.47 | - | -6.00% | 4,001 |
| Apr 11, 2025 | 0.40 | 0.50 | 0.40 | 0.50 | - | 42.86% | 7,000 |
| Apr 10, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | - | - |
| Apr 9, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | 2.94% | 1,000 |
| Apr 8, 2025 | 0.40 | 0.40 | 0.34 | 0.34 | - | -13.92% | 23,500 |
| Apr 7, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | -1.25% | 2,000 |
| Apr 4, 2025 | 0.40 | 0.45 | 0.40 | 0.40 | - | 11.11% | 7,000 |
| Apr 3, 2025 | 0.35 | 0.36 | 0.35 | 0.36 | - | -2.70% | 10,400 |
| Apr 2, 2025 | 0.39 | 0.39 | 0.37 | 0.37 | - | - | 2,000 |
| Apr 1, 2025 | 0.39 | 0.39 | 0.35 | 0.37 | - | -7.50% | 9,000 |
| Mar 31, 2025 | 0.38 | 0.40 | 0.38 | 0.40 | - | 3.90% | 3,000 |
| Mar 28, 2025 | 0.32 | 0.39 | 0.32 | 0.39 | - | 20.31% | 40,800 |
| Mar 27, 2025 | 0.30 | 0.36 | 0.30 | 0.32 | - | 6.67% | 83,241 |
| Mar 26, 2025 | 0.31 | 0.35 | 0.29 | 0.30 | - | - | 38,666 |
| Mar 25, 2025 | 0.37 | 0.37 | 0.29 | 0.30 | - | -20.00% | 85,600 |
| Mar 24, 2025 | 0.37 | 0.38 | 0.32 | 0.38 | - | 4.17% | 71,600 |
| Mar 21, 2025 | 0.49 | 0.49 | 0.36 | 0.36 | - | -28.00% | 14,400 |
| Mar 20, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | - | 1,500 |
| Mar 19, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | - | 1,500 |
| Mar 18, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | - | -1.96% | 2,111 |
| Mar 17, 2025 | 0.55 | 0.55 | 0.50 | 0.51 | - | -7.27% | 7,100 |
| Mar 14, 2025 | 0.53 | 0.55 | 0.48 | 0.55 | - | - | 40,600 |
| Mar 13, 2025 | 0.55 | 0.55 | 0.44 | 0.55 | - | 7.84% | 16,000 |
| Mar 12, 2025 | 0.69 | 0.69 | 0.51 | 0.51 | - | 22.89% | 13,000 |
| Mar 11, 2025 | 0.50 | 0.50 | 0.42 | 0.42 | - | -1.19% | 16,000 |
| Mar 10, 2025 | 0.40 | 0.43 | 0.40 | 0.42 | - | -8.70% | 67,000 |
| Mar 7, 2025 | 0.46 | 0.46 | 0.44 | 0.46 | - | 1.10% | 5,000 |
| Mar 6, 2025 | 0.40 | 0.46 | 0.40 | 0.46 | - | 21.33% | 36,098 |
| Mar 5, 2025 | 0.42 | 0.45 | 0.35 | 0.38 | - | -16.67% | 176,210 |
| Mar 4, 2025 | 0.47 | 0.47 | 0.35 | 0.45 | - | -9.09% | 68,000 |
| Mar 3, 2025 | 0.48 | 0.50 | 0.48 | 0.50 | - | 8.79% | 24,400 |