NervGen Pharma Corp. (TSXV:NGEN)
Canada
· Delayed Price · Currency is CAD 3.550
+0.010 (0.28%)
May 12, 2025, 3:59 PM EDT
NervGen Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 3.62 | 3.63 | 3.54 | 3.55 | 3.55 | 0.28% | 51,649 |
| May 9, 2025 | 3.56 | 3.57 | 3.50 | 3.54 | 3.54 | -1.39% | 40,700 |
| May 8, 2025 | 3.60 | 3.61 | 3.56 | 3.59 | 3.59 | - | 69,500 |
| May 7, 2025 | 3.64 | 3.65 | 3.55 | 3.59 | 3.59 | -3.23% | 120,000 |
| May 6, 2025 | 3.66 | 3.75 | 3.50 | 3.71 | 3.71 | 2.20% | 140,900 |
| May 5, 2025 | 3.67 | 3.75 | 3.35 | 3.63 | 3.63 | 3.71% | 231,448 |
| May 2, 2025 | 3.10 | 3.66 | 3.10 | 3.50 | 3.50 | 12.90% | 255,518 |
| May 1, 2025 | 2.99 | 3.12 | 2.96 | 3.10 | 3.10 | 3.68% | 114,100 |
| Apr 30, 2025 | 2.99 | 3.00 | 2.96 | 2.99 | 2.99 | -0.33% | 39,200 |
| Apr 29, 2025 | 3.00 | 3.00 | 2.95 | 3.00 | 3.00 | 1.01% | 56,600 |
| Apr 28, 2025 | 2.98 | 3.00 | 2.96 | 2.97 | 2.97 | 0.68% | 46,800 |
| Apr 25, 2025 | 2.98 | 3.00 | 2.95 | 2.95 | 2.95 | -0.67% | 16,902 |
| Apr 24, 2025 | 2.94 | 2.98 | 2.93 | 2.97 | 2.97 | 0.68% | 35,000 |
| Apr 23, 2025 | 2.94 | 3.00 | 2.94 | 2.95 | 2.95 | - | 46,220 |
| Apr 22, 2025 | 2.95 | 3.01 | 2.95 | 2.95 | 2.95 | - | 53,400 |
| Apr 21, 2025 | 2.99 | 2.99 | 2.80 | 2.95 | 2.95 | -0.34% | 120,801 |
| Apr 17, 2025 | 2.99 | 2.99 | 2.96 | 2.96 | 2.96 | -0.67% | 14,000 |
| Apr 16, 2025 | 3.00 | 3.01 | 2.98 | 2.98 | 2.98 | -0.33% | 8,200 |
| Apr 15, 2025 | 2.94 | 3.07 | 2.94 | 2.99 | 2.99 | 1.70% | 78,907 |
| Apr 14, 2025 | 2.80 | 3.01 | 2.80 | 2.94 | 2.94 | 4.63% | 57,800 |
| Apr 11, 2025 | 2.80 | 2.82 | 2.79 | 2.81 | 2.81 | 0.36% | 57,900 |
| Apr 10, 2025 | 2.87 | 2.88 | 2.79 | 2.80 | 2.80 | -2.44% | 53,700 |
| Apr 9, 2025 | 2.83 | 2.89 | 2.75 | 2.87 | 2.87 | 2.14% | 60,333 |
| Apr 8, 2025 | 2.95 | 2.95 | 2.81 | 2.81 | 2.81 | -3.77% | 57,500 |
| Apr 7, 2025 | 2.91 | 2.99 | 2.90 | 2.92 | 2.92 | -1.68% | 72,500 |
| Apr 4, 2025 | 3.06 | 3.06 | 2.92 | 2.97 | 2.97 | -3.88% | 89,244 |
| Apr 3, 2025 | 3.24 | 3.24 | 3.02 | 3.09 | 3.09 | -6.36% | 112,623 |
| Apr 2, 2025 | 2.98 | 3.35 | 2.98 | 3.30 | 3.30 | 10.00% | 89,200 |
| Apr 1, 2025 | 2.94 | 3.03 | 2.92 | 3.00 | 3.00 | 4.53% | 104,644 |
| Mar 31, 2025 | 2.63 | 2.97 | 2.63 | 2.87 | 2.87 | 9.54% | 252,820 |
| Mar 28, 2025 | 2.62 | 2.67 | 2.61 | 2.62 | 2.62 | -0.76% | 27,400 |
| Mar 27, 2025 | 2.64 | 2.74 | 2.64 | 2.64 | 2.64 | - | 45,715 |
| Mar 26, 2025 | 2.68 | 2.68 | 2.61 | 2.64 | 2.64 | -0.38% | 46,422 |
| Mar 25, 2025 | 2.60 | 2.65 | 2.58 | 2.65 | 2.65 | 1.92% | 14,525 |
| Mar 24, 2025 | 2.70 | 2.70 | 2.58 | 2.60 | 2.60 | -0.76% | 35,924 |
| Mar 21, 2025 | 2.67 | 2.69 | 2.62 | 2.62 | 2.62 | -1.87% | 25,013 |
| Mar 20, 2025 | 2.69 | 2.70 | 2.67 | 2.67 | 2.67 | -1.11% | 13,509 |
| Mar 19, 2025 | 2.74 | 2.74 | 2.69 | 2.70 | 2.70 | -1.46% | 25,316 |
| Mar 18, 2025 | 2.72 | 2.75 | 2.68 | 2.74 | 2.74 | -0.36% | 45,100 |
| Mar 17, 2025 | 2.79 | 2.79 | 2.72 | 2.75 | 2.75 | 1.10% | 34,900 |
| Mar 14, 2025 | 2.74 | 2.77 | 2.72 | 2.72 | 2.72 | -0.73% | 10,201 |
| Mar 13, 2025 | 2.71 | 2.74 | 2.70 | 2.74 | 2.74 | -1.44% | 16,300 |
| Mar 12, 2025 | 2.77 | 2.81 | 2.76 | 2.78 | 2.78 | -0.36% | 20,514 |
| Mar 11, 2025 | 2.78 | 2.81 | 2.72 | 2.79 | 2.79 | - | 11,401 |
| Mar 10, 2025 | 2.82 | 2.86 | 2.79 | 2.79 | 2.79 | -0.36% | 51,400 |
| Mar 7, 2025 | 2.76 | 2.86 | 2.76 | 2.80 | 2.80 | 0.36% | 15,339 |
| Mar 6, 2025 | 2.83 | 2.83 | 2.76 | 2.79 | 2.79 | 0.36% | 11,920 |
| Mar 5, 2025 | 2.81 | 2.82 | 2.78 | 2.78 | 2.78 | - | 3,700 |
| Mar 4, 2025 | 2.80 | 2.81 | 2.76 | 2.78 | 2.78 | -0.71% | 33,400 |
| Mar 3, 2025 | 2.78 | 2.82 | 2.78 | 2.80 | 2.80 | 1.45% | 8,432 |