XSNX

NovAccess Global (PK) Historical Data

XSNX Historical Prices

Date Close Change Change (%) Open High Low Volume
May 25 2022 0.27 -0.03 -10.0% 0.27 0.27 0.27 121
May 24 2022 0.30 0.00 0.0% 0.30 0.30 0.30 1,658
May 23 2022 0.30 0.00 +0.00% 0.297 0.30 0.297 0
May 23 2022 0.30 0.00 0.0% 0.297 0.30 0.297 3,798
May 20 2022 0.30 0.00 0.0% 0.30 0.30 0.30 0
May 19 2022 0.30 0.03 11.11% 0.30 0.30 0.30 109
May 18 2022 0.27 -0.03 -10.0% 0.27 0.2701 0.27 2,482
May 17 2022 0.30 0.00 +0.00% 0.285 0.30 0.285 0
May 17 2022 0.30 0.03 11.11% 0.285 0.30 0.285 1,540
May 16 2022 0.27 0.00 +0.00% 0.27 0.27 0.27 0
May 16 2022 0.27 0.00 0.0% 0.27 0.27 0.27 103
May 13 2022 0.27 0.00 0.0% 0.27 0.27 0.27 387
May 12 2022 0.27 0.00 +0.00% 0.27 0.27 0.27 0
May 12 2022 0.27 0.00 0.0% 0.27 0.27 0.27 480
May 11 2022 0.27 -0.027 -9.09% 0.27 0.27 0.27 170
May 10 2022 0.297 0.027 10.0% 0.297 0.297 0.297 1,700
May 09 2022 0.27 -0.01 -3.57% 0.27 0.27 0.27 145
May 06 2022 0.28 0.00 +0.00% 0.30 0.30 0.28 0
May 06 2022 0.28 0.00 0.0% 0.30 0.30 0.28 1,975
May 05 2022 0.28 0.00 +0.00% 0.28 0.28 0.28 0
May 05 2022 0.28 -0.02 -6.67% 0.28 0.28 0.28 575
May 04 2022 0.30 0.01 3.45% 0.28 0.30 0.28 2,815
May 03 2022 0.29 0.01 3.57% 0.29 0.30 0.29 7,261
May 02 2022 0.28 0.00 +0.00% 0.28 0.28 0.28 0
May 02 2022 0.28 -0.04 -12.5% 0.28 0.28 0.28 205
Apr 29 2022 0.32 0.04 14.29% 0.32 0.32 0.32 512
Apr 28 2022 0.28 0.00 0.0% 0.28 0.28 0.28 0
Apr 27 2022 0.28 -0.20 -41.67% 0.44 0.468 0.28 28,191
Apr 26 2022 0.48 0.17 54.84% 0.3525 0.48 0.3525 2,403
Apr 25 2022 0.31 0.00 +0.00% 0.32099 0.32099 0.31 0
Apr 25 2022 0.31 -0.01 -3.13% 0.32099 0.32099 0.31 2,901
Apr 22 2022 0.32 -0.01 -3.03% 0.32 0.32 0.32 501
Apr 21 2022 0.33 0.00 +0.00% 0.47 0.47 0.33 0
Apr 21 2022 0.33 -0.14 -29.79% 0.47 0.47 0.33 10,415
Apr 20 2022 0.47 0.03975 9.24% 0.47 0.47 0.47 401
Apr 19 2022 0.43025 0.00 +0.00% 0.43025 0.43025 0.43025 0
Apr 19 2022 0.43025 0.00 0.0% 0.43025 0.43025 0.43025 0
Apr 18 2022 0.43025 0.00 0.0% 0.43025 0.43025 0.43025 0
Apr 15 2022 0.43025 0.00 0.0% 0.43025 0.43025 0.43025 0
Apr 14 2022 0.43025 0.04525 11.75% 0.43025 0.43025 0.43025 250
Apr 13 2022 0.385 0.00 +0.00% 0.385 0.385 0.385 0
Apr 13 2022 0.385 0.00 0.0% 0.385 0.385 0.385 2,100
Apr 12 2022 0.385 0.00 0.0% 0.4275 0.4275 0.385 832
Apr 11 2022 0.385 0.00 +0.00% 0.45 0.45 0.385 0
Apr 11 2022 0.385 -0.085 -18.09% 0.45 0.45 0.385 358
Apr 08 2022 0.47 0.051 12.17% 0.47 0.47 0.47 440
Apr 07 2022 0.419 -0.031 -6.89% 0.47 0.47 0.419 2,508
Apr 06 2022 0.45 0.00 0.0% 0.45 0.45 0.45 0
Apr 05 2022 0.45 0.00 0.0% 0.45 0.45 0.45 0
Apr 04 2022 0.45 0.065 16.88% 0.385 0.45 0.385 1,414
Apr 01 2022 0.385 0.00 0.0% 0.385 0.385 0.385 0
Mar 31 2022 0.385 0.00 0.0% 0.385 0.385 0.385 0
Mar 30 2022 0.385 0.00 0.0% 0.385 0.385 0.385 0
Mar 29 2022 0.385 -0.065 -14.44% 0.385 0.385 0.385 155
Mar 28 2022 0.45 0.00 +0.00% 0.45 0.45 0.45 0
Mar 28 2022 0.45 0.04 9.76% 0.45 0.45 0.45 1,801
Mar 25 2022 0.41 0.00 0.0% 0.41 0.41 0.41 0
Mar 24 2022 0.41 0.00 0.0% 0.41 0.41 0.41 0
Mar 23 2022 0.41 0.00 0.0% 0.41 0.41 0.41 0
Mar 22 2022 0.41 0.02 5.13% 0.41 0.41 0.41 1,082
Mar 21 2022 0.39 -0.06 -13.33% 0.45 0.45 0.39 2,605
Mar 18 2022 0.45 0.00 +0.00% 0.45 0.45 0.45 0
Mar 18 2022 0.45 0.05 12.5% 0.45 0.45 0.45 1,050
Mar 17 2022 0.40 0.00 0.0% 0.40 0.40 0.40 0
Mar 16 2022 0.40 -0.0575 -12.57% 0.47 0.47 0.40 8,092
Mar 15 2022 0.4575 0.00 +0.00% 0.40 0.4575 0.40 0
Mar 15 2022 0.4575 -0.0125 -2.66% 0.40 0.4575 0.40 10,270
Mar 14 2022 0.47 0.00 0.0% 0.47 0.47 0.47 0
Mar 11 2022 0.47 0.00 0.0% 0.47 0.47 0.47 0
Mar 10 2022 0.47 0.00 0.0% 0.47 0.47 0.47 0
Mar 09 2022 0.47 0.16 51.61% 0.34 0.47 0.34 10,261
Mar 08 2022 0.31 -0.01 -3.13% 0.32 0.32 0.27 12,703
Mar 07 2022 0.32 0.04 14.29% 0.35 0.35 0.32 381
Mar 04 2022 0.28 -0.11 -28.21% 0.28 0.28 0.28 144
Mar 03 2022 0.39 0.00 +0.00% 0.39 0.39 0.39 0
Mar 03 2022 0.39 0.00 0.0% 0.39 0.39 0.39 0
Mar 02 2022 0.39 0.01 2.63% 0.39 0.39 0.39 101
Mar 01 2022 0.38 -0.11 -22.45% 0.38 0.38 0.38 3,215
Feb 28 2022 0.49 0.10 25.64% 0.49 0.49 0.49 1,002
Feb 25 2022 0.39 0.00 0.0% 0.39 0.39 0.39 0


Your Recent History
USOTC
XSNX
NovAccess ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.