NTG Clarity Networks Inc. (TSXV:NCI)
Canada
· Delayed Price · Currency is CAD 1.510
+0.070 (4.86%)
At close: Dec 5, 2025
NTG Clarity Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.43 | 1.52 | 1.37 | 1.51 | 1.51 | 4.86% | 190,108 |
| Dec 4, 2025 | 1.36 | 1.44 | 1.34 | 1.44 | 1.44 | 5.88% | 120,273 |
| Dec 3, 2025 | 1.41 | 1.41 | 1.34 | 1.36 | 1.36 | -1.45% | 135,336 |
| Dec 2, 2025 | 1.39 | 1.43 | 1.37 | 1.38 | 1.38 | 1.47% | 187,720 |
| Dec 1, 2025 | 1.47 | 1.47 | 1.35 | 1.36 | 1.36 | -7.48% | 218,319 |
| Nov 28, 2025 | 1.41 | 1.50 | 1.40 | 1.47 | 1.47 | 2.80% | 54,463 |
| Nov 27, 2025 | 1.41 | 1.53 | 1.41 | 1.43 | 1.43 | 0.70% | 88,083 |
| Nov 26, 2025 | 1.44 | 1.44 | 1.40 | 1.42 | 1.42 | -1.39% | 50,369 |
| Nov 25, 2025 | 1.43 | 1.44 | 1.32 | 1.44 | 1.44 | 2.86% | 116,712 |
| Nov 24, 2025 | 1.22 | 1.40 | 1.16 | 1.40 | 1.40 | 14.75% | 208,887 |
| Nov 21, 2025 | 1.14 | 1.22 | 1.13 | 1.22 | 1.22 | 8.93% | 346,857 |
| Nov 20, 2025 | 1.18 | 1.20 | 1.10 | 1.12 | 1.12 | -4.27% | 324,475 |
| Nov 19, 2025 | 1.16 | 1.22 | 1.16 | 1.17 | 1.17 | 2.63% | 97,522 |
| Nov 18, 2025 | 1.12 | 1.22 | 1.12 | 1.14 | 1.14 | -2.56% | 96,985 |
| Nov 17, 2025 | 1.15 | 1.20 | 1.11 | 1.17 | 1.17 | 5.41% | 153,197 |
| Nov 14, 2025 | 1.16 | 1.23 | 1.09 | 1.11 | 1.11 | -12.60% | 390,591 |
| Nov 13, 2025 | 1.30 | 1.30 | 0.90 | 1.27 | 1.27 | -15.89% | 671,638 |
| Nov 12, 2025 | 1.50 | 1.52 | 1.42 | 1.51 | 1.51 | 3.42% | 159,135 |
| Nov 11, 2025 | 1.47 | 1.50 | 1.45 | 1.46 | 1.46 | -3.31% | 138,922 |
| Nov 10, 2025 | 1.56 | 1.57 | 1.49 | 1.51 | 1.51 | -3.21% | 195,271 |
| Nov 7, 2025 | 1.60 | 1.64 | 1.50 | 1.56 | 1.56 | -4.88% | 323,574 |
| Nov 6, 2025 | 1.70 | 1.70 | 1.55 | 1.64 | 1.64 | -3.53% | 253,113 |
| Nov 5, 2025 | 1.71 | 1.75 | 1.69 | 1.70 | 1.70 | -1.73% | 52,097 |
| Nov 4, 2025 | 1.79 | 1.79 | 1.70 | 1.73 | 1.73 | -2.81% | 61,431 |
| Nov 3, 2025 | 1.83 | 1.83 | 1.77 | 1.78 | 1.78 | -2.20% | 42,621 |
| Oct 31, 2025 | 1.81 | 1.82 | 1.79 | 1.82 | 1.82 | 1.68% | 57,227 |
| Oct 30, 2025 | 1.90 | 1.90 | 1.78 | 1.79 | 1.79 | -4.79% | 65,287 |
| Oct 29, 2025 | 1.76 | 1.93 | 1.76 | 1.88 | 1.88 | 6.82% | 105,640 |
| Oct 28, 2025 | 1.76 | 1.78 | 1.73 | 1.76 | 1.76 | -0.56% | 53,005 |
| Oct 27, 2025 | 1.79 | 1.80 | 1.73 | 1.77 | 1.77 | -1.12% | 40,293 |
| Oct 24, 2025 | 1.86 | 1.86 | 1.75 | 1.79 | 1.79 | 2.87% | 24,474 |
| Oct 23, 2025 | 1.70 | 1.78 | 1.70 | 1.74 | 1.74 | -0.57% | 34,959 |
| Oct 22, 2025 | 1.78 | 1.78 | 1.71 | 1.75 | 1.75 | -1.13% | 40,289 |
| Oct 21, 2025 | 1.86 | 1.86 | 1.73 | 1.77 | 1.77 | -1.67% | 108,374 |
| Oct 20, 2025 | 1.79 | 1.82 | 1.77 | 1.80 | 1.80 | 0.56% | 43,777 |
| Oct 17, 2025 | 1.78 | 1.79 | 1.73 | 1.79 | 1.79 | - | 86,098 |
| Oct 16, 2025 | 1.87 | 1.87 | 1.78 | 1.79 | 1.79 | -3.24% | 65,691 |
| Oct 15, 2025 | 1.88 | 1.92 | 1.84 | 1.85 | 1.85 | -1.60% | 59,196 |
| Oct 14, 2025 | 1.90 | 1.90 | 1.85 | 1.88 | 1.88 | -0.53% | 24,670 |
| Oct 10, 2025 | 1.90 | 1.95 | 1.83 | 1.89 | 1.89 | -0.53% | 118,924 |
| Oct 9, 2025 | 1.88 | 1.90 | 1.87 | 1.90 | 1.90 | 1.06% | 49,888 |
| Oct 8, 2025 | 1.78 | 1.92 | 1.78 | 1.88 | 1.88 | 5.62% | 117,950 |
| Oct 7, 2025 | 1.88 | 1.88 | 1.77 | 1.78 | 1.78 | -4.81% | 173,857 |
| Oct 6, 2025 | 1.84 | 1.91 | 1.84 | 1.87 | 1.87 | 1.63% | 63,735 |
| Oct 3, 2025 | 1.85 | 1.87 | 1.83 | 1.84 | 1.84 | -0.54% | 30,449 |
| Oct 2, 2025 | 1.86 | 1.88 | 1.83 | 1.85 | 1.85 | -0.54% | 32,588 |
| Oct 1, 2025 | 1.90 | 1.92 | 1.80 | 1.86 | 1.86 | -0.53% | 182,770 |
| Sep 30, 2025 | 1.98 | 1.98 | 1.87 | 1.87 | 1.87 | -4.59% | 74,271 |
| Sep 29, 2025 | 1.85 | 1.98 | 1.85 | 1.96 | 1.96 | 5.38% | 119,192 |
| Sep 26, 2025 | 1.91 | 1.95 | 1.84 | 1.86 | 1.86 | -3.63% | 120,552 |