TSXV - Delayed Quote CAD

NurExone Biologic Inc. (NRX.V)

Compare
0.6700 -0.0100 (-1.47%)
At close: November 5 at 3:59 PM EST
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Nov 5, 2024 0.6700 0.6700 0.6500 0.6700 0.6700 32,500
Nov 4, 2024 0.6700 0.6800 0.6700 0.6800 0.6800 25,538
Nov 1, 2024 0.6800 0.6800 0.6500 0.6700 0.6700 28,500
Oct 31, 2024 0.6200 0.6800 0.6200 0.6800 0.6800 27,796
Oct 30, 2024 0.6600 0.6800 0.6300 0.6800 0.6800 86,301
Oct 29, 2024 0.6800 0.6900 0.6600 0.6600 0.6600 73,992
Oct 28, 2024 0.7000 0.7300 0.6500 0.6600 0.6600 349,604
Oct 25, 2024 0.6500 0.6900 0.6500 0.6900 0.6900 61,627
Oct 24, 2024 0.6000 0.6500 0.6000 0.6400 0.6400 56,300
Oct 23, 2024 0.5800 0.5900 0.5800 0.5900 0.5900 14,100
Oct 22, 2024 0.5600 0.6200 0.5300 0.5700 0.5700 81,650
Oct 21, 2024 0.5600 0.5700 0.5400 0.5400 0.5400 35,757
Oct 18, 2024 0.5400 0.5400 0.5400 0.5400 0.5400 4,000
Oct 17, 2024 0.5700 0.5800 0.5300 0.5300 0.5300 133,694
Oct 16, 2024 0.5400 0.5600 0.5400 0.5600 0.5600 10,000
Oct 15, 2024 0.5500 0.5500 0.5300 0.5500 0.5500 33,000
Oct 11, 2024 0.5700 0.5700 0.5700 0.5700 0.5700 4,100
Oct 10, 2024 0.5600 0.5800 0.5600 0.5800 0.5800 17,000
Oct 9, 2024 0.5600 0.5600 0.5600 0.5600 0.5600 6,000
Oct 8, 2024 0.5600 0.5600 0.5600 0.5600 0.5600 1,000
Oct 7, 2024 0.5700 0.5700 0.5700 0.5700 0.5700 500
Oct 4, 2024 0.5800 0.5800 0.5800 0.5800 0.5800 -
Oct 3, 2024 0.5700 0.6000 0.5600 0.5800 0.5800 18,666
Oct 2, 2024 0.5800 0.5800 0.5800 0.5800 0.5800 -
Oct 1, 2024 0.5800 0.5800 0.5800 0.5800 0.5800 500
Sep 30, 2024 0.5700 0.5700 0.5700 0.5700 0.5700 -
Sep 27, 2024 0.5700 0.5800 0.5700 0.5700 0.5700 15,600
Sep 26, 2024 0.5600 0.5700 0.5500 0.5700 0.5700 20,000
Sep 25, 2024 0.5700 0.5700 0.5700 0.5700 0.5700 10,025
Sep 24, 2024 0.5700 0.5700 0.5600 0.5700 0.5700 10,900
Sep 23, 2024 0.5600 0.5600 0.5600 0.5600 0.5600 -
Sep 20, 2024 0.5700 0.5800 0.5600 0.5600 0.5600 9,500
Sep 19, 2024 0.5900 0.5900 0.5600 0.5600 0.5600 8,260
Sep 18, 2024 0.5600 0.5700 0.5500 0.5500 0.5500 16,000
Sep 17, 2024 0.6200 0.6200 0.5700 0.5700 0.5700 44,500
Sep 16, 2024 0.6400 0.6500 0.5800 0.5800 0.5800 21,000
Sep 13, 2024 0.5900 0.6500 0.5900 0.6500 0.6500 50,500
Sep 12, 2024 0.5800 0.5800 0.5600 0.5700 0.5700 34,932
Sep 11, 2024 0.5700 0.5800 0.5600 0.5600 0.5600 11,530
Sep 10, 2024 0.5800 0.6100 0.5700 0.5700 0.5700 49,700
Sep 9, 2024 0.5700 0.5800 0.5500 0.5500 0.5500 47,615
Sep 6, 2024 0.5600 0.5600 0.5600 0.5600 0.5600 4,545
Sep 5, 2024 0.6200 0.6200 0.5800 0.5800 0.5800 16,502
Sep 4, 2024 0.5500 0.6400 0.5400 0.6400 0.6400 44,000
Sep 3, 2024 0.5700 0.6300 0.5600 0.5600 0.5600 20,183
Aug 30, 2024 0.6200 0.6200 0.5800 0.5800 0.5800 9,500
Aug 29, 2024 0.6200 0.6200 0.6100 0.6100 0.6100 1,500
Aug 28, 2024 0.6600 0.6600 0.6300 0.6300 0.6300 13,500
Aug 27, 2024 0.6400 0.6600 0.6400 0.6500 0.6500 13,500
Aug 26, 2024 0.6500 0.6500 0.6200 0.6200 0.6200 7,000
Aug 23, 2024 0.6400 0.6500 0.5500 0.6200 0.6200 70,198
Aug 22, 2024 0.6500 0.6500 0.6500 0.6500 0.6500 -
Aug 21, 2024 0.6700 0.6700 0.6500 0.6500 0.6500 2,520
Aug 20, 2024 0.6500 0.6500 0.6500 0.6500 0.6500 1,000
Aug 19, 2024 0.6700 0.6800 0.6700 0.6800 0.6800 21,500
Aug 16, 2024 0.6400 0.6800 0.6200 0.6800 0.6800 30,500
Aug 15, 2024 0.5600 0.6200 0.5600 0.5900 0.5900 48,100
Aug 14, 2024 0.5400 0.5500 0.5200 0.5300 0.5300 143,808
Aug 13, 2024 0.5800 0.5800 0.5300 0.5700 0.5700 15,500
Aug 12, 2024 0.5900 0.5900 0.5900 0.5900 0.5900 1,000
Aug 9, 2024 0.5800 0.5900 0.5800 0.5900 0.5900 5,110
Aug 8, 2024 0.5700 0.5700 0.5700 0.5700 0.5700 7,010
Aug 7, 2024 0.6000 0.6000 0.5800 0.5900 0.5900 36,235
Aug 6, 2024 0.6000 0.6000 0.6000 0.6000 0.6000 7,676
Aug 2, 2024 0.6300 0.6300 0.6300 0.6300 0.6300 26,000
Aug 1, 2024 0.6400 0.6400 0.6400 0.6400 0.6400 -
Jul 31, 2024 0.6100 0.6400 0.6100 0.6400 0.6400 53,600
Jul 30, 2024 0.6100 0.6200 0.6100 0.6100 0.6100 41,800
Jul 29, 2024 0.6300 0.6500 0.6100 0.6100 0.6100 29,500
Jul 26, 2024 0.6400 0.6500 0.6100 0.6100 0.6100 99,600
Jul 25, 2024 0.6100 0.6400 0.6100 0.6300 0.6300 38,123
Jul 24, 2024 0.6900 0.7000 0.6700 0.6700 0.6700 18,500
Jul 23, 2024 0.7100 0.7100 0.7100 0.7100 0.7100 40,875
Jul 22, 2024 0.7200 0.7200 0.7100 0.7200 0.7200 22,078
Jul 19, 2024 0.7200 0.7200 0.7100 0.7200 0.7200 53,500
Jul 18, 2024 0.7100 0.7400 0.7100 0.7300 0.7300 236,785
Jul 17, 2024 0.6700 0.6900 0.6500 0.6900 0.6900 88,600
Jul 16, 2024 0.6800 0.6800 0.6300 0.6800 0.6800 14,503
Jul 15, 2024 0.6500 0.6900 0.6500 0.6800 0.6800 41,201
Jul 12, 2024 0.6300 0.6300 0.6200 0.6300 0.6300 54,651
Jul 11, 2024 0.6300 0.6400 0.6200 0.6400 0.6400 55,899
Jul 10, 2024 0.6800 0.6800 0.6400 0.6400 0.6400 50,447
Jul 9, 2024 0.6900 0.7000 0.6900 0.7000 0.7000 24,505
Jul 8, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 39,506
Jul 5, 2024 0.7000 0.7200 0.6900 0.7000 0.7000 30,000
Jul 4, 2024 0.7000 0.7000 0.6700 0.6900 0.6900 133,000
Jul 3, 2024 0.7100 0.7200 0.6900 0.7200 0.7200 35,852
Jul 2, 2024 0.7000 0.7500 0.6700 0.7500 0.7500 151,700
Jun 28, 2024 0.6500 0.6600 0.6200 0.6600 0.6600 87,269
Jun 27, 2024 0.7300 0.7400 0.6800 0.6800 0.6800 153,800
Jun 26, 2024 0.7000 0.7700 0.6900 0.7700 0.7700 246,100
Jun 25, 2024 0.6800 0.7100 0.6800 0.7000 0.7000 107,000
Jun 24, 2024 0.6600 0.7500 0.6600 0.7300 0.7300 161,503
Jun 21, 2024 0.6200 0.6300 0.5800 0.6200 0.6200 68,998
Jun 20, 2024 0.6600 0.6700 0.6300 0.6300 0.6300 47,200
Jun 19, 2024 0.7800 0.7800 0.6300 0.6900 0.6900 133,780
Jun 18, 2024 0.6500 0.8700 0.6500 0.8400 0.8400 868,456
Jun 17, 2024 0.5600 0.6000 0.5600 0.6000 0.6000 313,503
Jun 14, 2024 0.5400 0.5700 0.5200 0.5600 0.5600 75,300
Jun 13, 2024 0.5100 0.5400 0.5000 0.5400 0.5400 63,600
Jun 12, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 7,618
Jun 11, 2024 0.4900 0.5200 0.4750 0.5200 0.5200 33,285
Jun 10, 2024 0.4950 0.4950 0.4950 0.4950 0.4950 3,500
Jun 7, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 -
Jun 6, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 15,000
Jun 5, 2024 0.4850 0.4950 0.4800 0.4800 0.4800 6,000
Jun 4, 2024 0.4950 0.5300 0.4600 0.4700 0.4700 45,394
Jun 3, 2024 0.5000 0.5100 0.5000 0.5100 0.5100 10,863
May 31, 2024 0.5100 0.5200 0.5000 0.5200 0.5200 4,000
May 30, 2024 0.5400 0.5400 0.4900 0.5100 0.5100 24,000
May 29, 2024 0.5200 0.5300 0.5100 0.5300 0.5300 14,101
May 28, 2024 0.5000 0.5000 0.4900 0.4900 0.4900 96,500
May 27, 2024 0.4800 0.4900 0.4800 0.4900 0.4900 9,508
May 24, 2024 0.4800 0.5000 0.4800 0.5000 0.5000 20,000
May 23, 2024 0.4600 0.4800 0.4600 0.4800 0.4800 5,023
May 22, 2024 0.4900 0.4900 0.4800 0.4800 0.4800 29,000
May 21, 2024 0.5100 0.5200 0.4850 0.4900 0.4900 106,588
May 17, 2024 0.4900 0.5000 0.4850 0.4900 0.4900 18,500
May 16, 2024 0.5200 0.5200 0.4600 0.5000 0.5000 52,650
May 15, 2024 0.5300 0.5400 0.5000 0.5100 0.5100 88,975
May 14, 2024 0.5300 0.5300 0.5000 0.5200 0.5200 25,188
May 13, 2024 0.5500 0.5500 0.5200 0.5200 0.5200 23,000
May 10, 2024 0.5600 0.5700 0.5300 0.5600 0.5600 33,500
May 9, 2024 0.5900 0.5900 0.5500 0.5700 0.5700 22,465
May 8, 2024 0.6000 0.6000 0.5900 0.5900 0.5900 14,050
May 7, 2024 0.6000 0.6000 0.5800 0.5800 0.5800 37,000
May 6, 2024 0.5900 0.6100 0.5900 0.6100 0.6100 1,500
May 3, 2024 0.6000 0.6100 0.5800 0.5900 0.5900 11,000
May 2, 2024 0.6200 0.6500 0.6000 0.6000 0.6000 3,700
May 1, 2024 0.6000 0.6000 0.6000 0.6000 0.6000 7,000
Apr 30, 2024 0.6300 0.6300 0.5800 0.5800 0.5800 86,632
Apr 29, 2024 0.6400 0.6400 0.6300 0.6300 0.6300 6,650
Apr 26, 2024 0.6500 0.6500 0.6400 0.6500 0.6500 81,350
Apr 25, 2024 0.6400 0.6500 0.6300 0.6500 0.6500 16,900
Apr 24, 2024 0.6400 0.6400 0.6300 0.6300 0.6300 15,850
Apr 23, 2024 0.6500 0.6500 0.6500 0.6500 0.6500 -
Apr 22, 2024 0.6100 0.6500 0.6100 0.6500 0.6500 64,600
Apr 19, 2024 0.5900 0.5900 0.5800 0.5800 0.5800 4,690
Apr 18, 2024 0.6300 0.6300 0.6000 0.6000 0.6000 3,500
Apr 17, 2024 0.6000 0.6600 0.5800 0.6000 0.6000 37,251
Apr 16, 2024 0.6000 0.6200 0.5700 0.5700 0.5700 16,598
Apr 15, 2024 0.6200 0.6300 0.6100 0.6100 0.6100 24,100
Apr 12, 2024 0.6400 0.6500 0.6300 0.6500 0.6500 30,200
Apr 11, 2024 0.6700 0.6700 0.6400 0.6400 0.6400 17,130
Apr 10, 2024 0.6500 0.6700 0.6400 0.6700 0.6700 12,250
Apr 9, 2024 0.6800 0.6800 0.6600 0.6600 0.6600 32,500
Apr 8, 2024 0.7000 0.7000 0.6600 0.7000 0.7000 70,800
Apr 5, 2024 0.7400 0.7500 0.6900 0.6900 0.6900 141,840
Apr 4, 2024 0.7300 0.7300 0.7300 0.7300 0.7300 10,500
Apr 3, 2024 0.7000 0.7500 0.7000 0.7300 0.7300 53,300
Apr 2, 2024 0.7400 0.7600 0.7200 0.7500 0.7500 81,595
Apr 1, 2024 0.7500 0.7800 0.7500 0.7800 0.7800 51,621
Mar 28, 2024 0.7800 0.7900 0.7100 0.7700 0.7700 240,667
Mar 27, 2024 0.7800 0.7900 0.7400 0.7600 0.7600 330,941
Mar 26, 2024 0.7400 0.8000 0.7400 0.7800 0.7800 350,187
Mar 25, 2024 0.7000 0.7400 0.6800 0.7000 0.7000 389,193
Mar 22, 2024 0.6500 0.6500 0.6500 0.6500 0.6500 11,440
Mar 21, 2024 0.6000 0.6500 0.6000 0.6500 0.6500 63,670
Mar 20, 2024 0.6300 0.6300 0.5700 0.6300 0.6300 158,901
Mar 19, 2024 0.6500 0.6800 0.6300 0.6400 0.6400 15,900
Mar 18, 2024 0.7500 0.7500 0.6500 0.7200 0.7200 97,470
Mar 15, 2024 0.7500 0.8100 0.7400 0.7900 0.7900 52,080
Mar 14, 2024 0.6500 0.7600 0.6200 0.7400 0.7400 44,480
Mar 13, 2024 0.6000 0.6500 0.5900 0.6400 0.6400 49,393
Mar 12, 2024 0.6900 0.7000 0.6000 0.6100 0.6100 224,799
Mar 11, 2024 0.7400 0.7400 0.6500 0.6700 0.6700 148,215
Mar 8, 2024 0.8000 0.8000 0.7400 0.7700 0.7700 197,355
Mar 7, 2024 0.8500 0.8500 0.8000 0.8200 0.8200 26,750
Mar 6, 2024 0.8200 0.9000 0.8200 0.8800 0.8800 198,000
Mar 5, 2024 0.8800 0.9000 0.7500 0.7800 0.7800 385,903
Mar 4, 2024 0.7800 1.0900 0.7800 1.0900 1.0900 554,925
Mar 1, 2024 0.6000 0.7100 0.5700 0.7000 0.7000 90,933
Feb 29, 2024 0.7300 0.7500 0.6100 0.6100 0.6100 154,031
Feb 28, 2024 0.8900 0.9000 0.8100 0.8100 0.8100 73,863
Feb 27, 2024 0.9200 0.9700 0.9200 0.9700 0.9700 134,326
Feb 26, 2024 0.9500 0.9700 0.9300 0.9700 0.9700 363,335
Feb 23, 2024 0.8700 0.9700 0.8600 0.9700 0.9700 428,669
Feb 22, 2024 0.8500 0.8900 0.8200 0.8900 0.8900 146,954
Feb 21, 2024 0.9600 0.9800 0.8800 0.9400 0.9400 365,638
Feb 20, 2024 0.9400 1.1900 0.8100 1.0900 1.0900 1,613,135
Feb 16, 2024 0.5200 0.9400 0.5200 0.9400 0.9400 489,036
Feb 15, 2024 0.4650 0.5000 0.4650 0.5000 0.5000 312,605
Feb 14, 2024 0.4600 0.4800 0.4500 0.4800 0.4800 149,400
Feb 13, 2024 0.4950 0.5200 0.4450 0.4800 0.4800 191,505
Feb 12, 2024 0.5200 0.6000 0.5100 0.5700 0.5700 314,179
Feb 9, 2024 0.7600 0.7800 0.6000 0.6500 0.6500 394,379
Feb 8, 2024 0.4400 0.8400 0.4400 0.8300 0.8300 728,425
Feb 7, 2024 0.3200 0.4300 0.3200 0.4300 0.4300 249,636
Feb 6, 2024 0.3150 0.3200 0.3150 0.3200 0.3200 52,127
Feb 5, 2024 0.3000 0.3150 0.3000 0.3150 0.3150 138,300
Feb 2, 2024 0.3000 0.3000 0.2900 0.2900 0.2900 10,020
Feb 1, 2024 0.3200 0.3200 0.2900 0.3050 0.3050 35,210
Jan 31, 2024 0.3200 0.3250 0.2700 0.3250 0.3250 97,000
Jan 30, 2024 0.2950 0.3450 0.2950 0.3450 0.3450 291,636
Jan 29, 2024 0.2700 0.2800 0.2700 0.2800 0.2800 2,500
Jan 26, 2024 0.2950 0.2950 0.2800 0.2800 0.2800 12,210
Jan 25, 2024 0.3100 0.3100 0.3100 0.3100 0.3100 -
Jan 24, 2024 0.3100 0.3100 0.3100 0.3100 0.3100 1,000
Jan 23, 2024 0.2900 0.3000 0.2900 0.3000 0.3000 24,500
Jan 22, 2024 0.2850 0.2950 0.2850 0.2950 0.2950 8,500
Jan 19, 2024 0.3050 0.3200 0.3050 0.3200 0.3200 15,500
Jan 18, 2024 0.2900 0.3200 0.2900 0.3200 0.3200 72,000
Jan 17, 2024 0.2800 0.3100 0.2800 0.3050 0.3050 166,000
Jan 16, 2024 0.2650 0.2650 0.2650 0.2650 0.2650 6,000
Jan 15, 2024 0.2850 0.2850 0.2600 0.2800 0.2800 68,520
Jan 12, 2024 0.2900 0.2900 0.2900 0.2900 0.2900 -
Jan 11, 2024 0.2750 0.2900 0.2700 0.2900 0.2900 24,000
Jan 10, 2024 0.2850 0.2850 0.2850 0.2850 0.2850 2,500
Jan 9, 2024 0.2950 0.3000 0.2900 0.2900 0.2900 6,000
Jan 8, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 -
Jan 5, 2024 0.2950 0.3000 0.2750 0.3000 0.3000 7,000
Jan 4, 2024 0.2950 0.2950 0.2950 0.2950 0.2950 -
Jan 3, 2024 0.2950 0.2950 0.2950 0.2950 0.2950 -
Jan 2, 2024 0.2950 0.2950 0.2950 0.2950 0.2950 -
Dec 29, 2023 0.2950 0.2950 0.2950 0.2950 0.2950 -
Dec 28, 2023 0.2800 0.2950 0.2800 0.2950 0.2950 9,692
Dec 27, 2023 0.3050 0.3100 0.3050 0.3100 0.3100 1,500
Dec 22, 2023 0.2900 0.2900 0.2800 0.2800 0.2800 2,300
Dec 21, 2023 0.2900 0.3100 0.2750 0.3100 0.3100 11,500
Dec 20, 2023 0.3100 0.3100 0.3100 0.3100 0.3100 -
Dec 19, 2023 0.3100 0.3100 0.3100 0.3100 0.3100 -
Dec 18, 2023 0.2900 0.3100 0.2900 0.3100 0.3100 1,300
Dec 15, 2023 0.2900 0.3100 0.2900 0.3100 0.3100 5,150
Dec 14, 2023 0.3100 0.3100 0.3100 0.3100 0.3100 -
Dec 13, 2023 0.3100 0.3100 0.3100 0.3100 0.3100 -
Dec 12, 2023 0.3100 0.3100 0.3100 0.3100 0.3100 -
Dec 11, 2023 0.2850 0.3100 0.2850 0.3100 0.3100 6,500
Dec 8, 2023 0.3100 0.3100 0.3100 0.3100 0.3100 -
Dec 7, 2023 0.3100 0.3100 0.3100 0.3100 0.3100 -
Dec 6, 2023 0.3100 0.3100 0.3100 0.3100 0.3100 -
Dec 5, 2023 0.3100 0.3100 0.3100 0.3100 0.3100 -
Dec 4, 2023 0.3100 0.3100 0.3100 0.3100 0.3100 4,250
Dec 1, 2023 0.3150 0.3150 0.3150 0.3150 0.3150 12,000
Nov 30, 2023 0.3100 0.3100 0.3100 0.3100 0.3100 820
Nov 29, 2023 0.3100 0.3100 0.2950 0.3100 0.3100 8,000
Nov 28, 2023 0.3100 0.3100 0.3100 0.3100 0.3100 -
Nov 27, 2023 0.3100 0.3100 0.3050 0.3100 0.3100 6,100
Nov 24, 2023 0.3100 0.3100 0.3100 0.3100 0.3100 -
Nov 23, 2023 0.3000 0.3100 0.3000 0.3100 0.3100 11,500
Nov 22, 2023 0.2950 0.2950 0.2950 0.2950 0.2950 1,500
Nov 21, 2023 0.3000 0.3000 0.3000 0.3000 0.3000 -
Nov 20, 2023 0.3000 0.3000 0.3000 0.3000 0.3000 -
Nov 17, 2023 0.2800 0.3000 0.2800 0.3000 0.3000 11,689
Nov 16, 2023 0.2900 0.2900 0.2900 0.2900 0.2900 -
Nov 15, 2023 0.2900 0.2900 0.2900 0.2900 0.2900 500
Nov 14, 2023 0.2750 0.2750 0.2750 0.2750 0.2750 -
Nov 13, 2023 0.2900 0.2900 0.2750 0.2750 0.2750 26,400
Nov 10, 2023 0.3100 0.3100 0.3100 0.3100 0.3100 2,500
Nov 9, 2023 0.3100 0.3100 0.3100 0.3100 0.3100 -
Nov 8, 2023 0.3150 0.3150 0.3100 0.3100 0.3100 8,900
Nov 7, 2023 0.3000 0.3000 0.3000 0.3000 0.3000 -
Nov 6, 2023 0.3000 0.3000 0.3000 0.3000 0.3000 -

Related Tickers