NexgenRx Inc. (TSXV:NXG)
Canada
· Delayed Price · Currency is CAD 0.2900
0.00 (0.00%)
May 9, 2025, 4:00 PM EDT
NexgenRx Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | - | 2,500 |
| May 8, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | - | - |
| May 7, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | - | - |
| May 6, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | - | - |
| May 5, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | - | - |
| May 2, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | - | - |
| May 1, 2025 | 0.29 | 0.29 | 0.27 | 0.29 | - | -3.33% | 40,000 |
| Apr 30, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | 4,000 |
| Apr 29, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | - |
| Apr 28, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | - |
| Apr 25, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | 8,000 |
| Apr 24, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | - |
| Apr 23, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | - |
| Apr 22, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | - |
| Apr 21, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | 1,500 |
| Apr 17, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | - |
| Apr 16, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | - |
| Apr 15, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | 10,000 |
| Apr 14, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | 3.45% | 800 |
| Apr 11, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | - | - |
| Apr 10, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | - | 500 |
| Apr 9, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | - | - |
| Apr 8, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | 3.57% | 1,000 |
| Apr 7, 2025 | 0.25 | 0.28 | 0.25 | 0.28 | - | 12.00% | 17,000 |
| Apr 4, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| Apr 3, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| Apr 2, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | -10.71% | 1,500 |
| Apr 1, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | - | - |
| Mar 31, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | - | 3.70% | 24,500 |
| Mar 28, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | - | 3.85% | 32,500 |
| Mar 27, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | - | 20,000 |
| Mar 26, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | - | - |
| Mar 25, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | - | - |
| Mar 24, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | - | - |
| Mar 21, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | 4.00% | 1,500 |
| Mar 20, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| Mar 19, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| Mar 18, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| Mar 17, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| Mar 14, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| Mar 13, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| Mar 12, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| Mar 11, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| Mar 10, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | 77,500 |
| Mar 7, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| Mar 6, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| Mar 5, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| Mar 4, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | -3.85% | 10,000 |
| Mar 3, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | -3.70% | 15,500 |
| Feb 28, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | 3.85% | 10,000 |