Nexe Innovations Inc (NEXE)
TSXV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726177200 | 0.32 | -0.01 | -3.03 | 0.325 | 0.33 | 0.32 | 118709 |
| 1726090800 | 0.33 | -0.015 | -4.35 | 0.335 | 0.34 | 0.33 | 27220 |
| 1726004400 | 0.3449999 | 0 | 0.00 | 0.3449999 | 0.3449999 | 0.3449999 | 0 |
| 1725918000 | 0.3449999 | -0.025 | -6.76 | 0.37 | 0.37 | 0.33 | 86200 |
| 1725658800 | 0.37 | 0.09 | 32.14 | 0.2849999 | 0.38 | 0.2849999 | 793967 |
| 1725572400 | 0.28 | -0.02 | -6.67 | 0.28 | 0.28 | 0.28 | 750 |
| 1725486000 | 0.3 | 0.0150001 | 5.26 | 0.2849999 | 0.3 | 0.2849999 | 18001 |
| 1725399600 | 0.2849999 | -0.01 | -3.39 | 0.2849999 | 0.2849999 | 0.2849999 | 599 |
| 1725054000 | 0.295 | 0.015 | 5.36 | 0.275 | 0.315 | 0.27 | 126750 |
| 1724967600 | 0.28 | -0.005 | -1.75 | 0.295 | 0.295 | 0.28 | 36411 |
| 1724881200 | 0.2849999 | -0.015 | -5.00 | 0.3 | 0.3 | 0.2849999 | 34802 |
| 1724794800 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 4703 |
| 1724708400 | 0.3 | 0 | 0.00 | 0.325 | 0.325 | 0.3 | 8935 |
| 1724449200 | 0.3 | 0 | 0.00 | 0.3 | 0.32 | 0.3 | 93500 |
| 1724362800 | 0.3 | 0.02 | 7.14 | 0.29 | 0.31 | 0.29 | 73411 |
| 1724276400 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.27 | 57420 |
| 1724190000 | 0.28 | -0.005 | -1.75 | 0.28 | 0.28 | 0.28 | 22700 |
| 1724103600 | 0.2849999 | 0.0049999 | 1.79 | 0.27 | 0.2849999 | 0.27 | 62643 |
| 1723844400 | 0.28 | -0.01 | -3.45 | 0.29 | 0.29 | 0.28 | 13020 |
| 1723758000 | 0.29 | 0 | 0.00 | 0.295 | 0.295 | 0.28 | 74000 |
| 1723671600 | 0.29 | 0.01 | 3.57 | 0.295 | 0.3 | 0.2849999 | 82846 |
| 1723585200 | 0.28 | -0.01 | -3.45 | 0.28 | 0.28 | 0.28 | 1170 |
| 1723498800 | 0.29 | 0.0050001 | 1.75 | 0.2849999 | 0.305 | 0.275 | 230153 |
| 1723239600 | 0.2849999 | 0 | 0.00 | 0.2849999 | 0.2849999 | 0.2849999 | 0 |
| 1723153200 | 0.2849999 | -0.015 | -5.00 | 0.32 | 0.32 | 0.28 | 34140 |
| 1723066800 | 0.3 | 0.005 | 1.69 | 0.3 | 0.3 | 0.2849999 | 53000 |
| 1722980400 | 0.295 | -0.01 | -3.28 | 0.32 | 0.32 | 0.295 | 56233 |
| 1722634800 | 0.305 | -0.065 | -17.57 | 0.365 | 0.365 | 0.305 | 105518 |
| 1722548400 | 0.37 | 0.005 | 1.37 | 0.35 | 0.37 | 0.35 | 67780 |
| 1722462000 | 0.365 | 0.01 | 2.82 | 0.35 | 0.37 | 0.35 | 36000 |
| 1722375600 | 0.355 | -0.025 | -6.58 | 0.37 | 0.395 | 0.35 | 216629 |
| 1722289200 | 0.38 | 0.1 | 35.71 | 0.29 | 0.38 | 0.275 | 421958 |
| 1722030000 | 0.28 | -0.005 | -1.75 | 0.28 | 0.28 | 0.28 | 4929 |
| 1721943600 | 0.2849999 | 0.0099999 | 3.64 | 0.275 | 0.29 | 0.275 | 47885 |
| 1721857200 | 0.275 | 0.02 | 7.84 | 0.255 | 0.28 | 0.255 | 49603 |
| 1721770800 | 0.255 | -0.015 | -5.56 | 0.275 | 0.275 | 0.255 | 30280 |
| 1721684400 | 0.27 | 0 | 0.00 | 0.26 | 0.27 | 0.26 | 25145 |
| 1721425200 | 0.27 | 0 | 0.00 | 0.27 | 0.27 | 0.27 | 9515 |
| 1721338800 | 0.27 | 0.015 | 5.88 | 0.265 | 0.27 | 0.255 | 87206 |
| 1721252400 | 0.255 | -0.015 | -5.56 | 0.27 | 0.27 | 0.255 | 79483 |
| 1721166000 | 0.27 | 0 | 0.00 | 0.27 | 0.27 | 0.27 | 43815 |
| 1721079600 | 0.27 | 0 | 0.00 | 0.27 | 0.27 | 0.27 | 22075 |
| 1720820400 | 0.27 | 0 | 0.00 | 0.27 | 0.27 | 0.27 | 40850 |
| 1720734000 | 0.27 | -0.005 | -1.82 | 0.275 | 0.275 | 0.27 | 57512 |
| 1720647600 | 0.275 | -0.005 | -1.79 | 0.275 | 0.28 | 0.275 | 29756 |
| 1720561200 | 0.28 | 0.01 | 3.70 | 0.275 | 0.28 | 0.275 | 60622 |
| 1720474800 | 0.27 | -0.01 | -3.57 | 0.2849999 | 0.2849999 | 0.27 | 66281 |
| 1720215600 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 38710 |
| 1720129200 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 7100 |
| 1720042800 | 0.28 | -0.005 | -1.75 | 0.28 | 0.295 | 0.28 | 25843 |
| 1719956400 | 0.2849999 | 0.0049999 | 1.79 | 0.2849999 | 0.2849999 | 0.2849999 | 10497 |
| 1719610800 | 0.28 | -0.02 | -6.67 | 0.29 | 0.29 | 0.275 | 70954 |
| 1719524400 | 0.3 | 0.0150001 | 5.26 | 0.29 | 0.3 | 0.29 | 75087 |
| 1719438000 | 0.2849999 | -0.005 | -1.72 | 0.2849999 | 0.29 | 0.2849999 | 5633 |
| 1719351600 | 0.29 | 0 | 0.00 | 0.3 | 0.3 | 0.2849999 | 21512 |
| 1719265200 | 0.29 | -0.01 | -3.33 | 0.29 | 0.29 | 0.29 | 679 |
| 1719006000 | 0.3 | 0.01 | 3.45 | 0.29 | 0.3 | 0.29 | 9986 |
| 1718919600 | 0.29 | -0.02 | -6.45 | 0.3 | 0.3 | 0.29 | 15645 |
| 1718833200 | 0.31 | 0.01 | 3.33 | 0.29 | 0.315 | 0.29 | 20173 |
| 1718746800 | 0.3 | 0.005 | 1.69 | 0.3 | 0.3 | 0.2849999 | 159232 |
| 1718660400 | 0.295 | -0.005 | -1.67 | 0.295 | 0.295 | 0.295 | 3560 |
| 1718401200 | 0.3 | 0.01 | 3.45 | 0.305 | 0.305 | 0.29 | 83895 |
| 1718314800 | 0.29 | -0.025 | -7.94 | 0.305 | 0.305 | 0.29 | 67000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
