Skip to main content
Nextech3D.AI Corporation (CSE:NTAR)
Canada flag Canada · Delayed Price · Currency is CAD
0.140
-0.005 (-3.45%)
At close: Dec 5, 2025

Nextech3D.AI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.160.160.140.14--3.45%308,208
Dec 4, 20250.140.150.140.150.157.41%208,086
Dec 3, 20250.150.150.140.140.14-12.90%202,969
Dec 2, 20250.150.170.150.160.16-6.06%130,675
Dec 1, 20250.160.170.150.170.17-5.71%165,692
Nov 28, 20250.160.180.160.180.189.37%51,850
Nov 27, 20250.160.160.160.160.16-11.11%54,960
Nov 26, 20250.170.190.170.180.18-2.70%219,782
Nov 25, 20250.130.190.130.190.1937.04%680,464
Nov 24, 20250.140.140.130.140.14-517,288
Nov 21, 20250.150.150.130.140.14-3.57%458,150
Nov 20, 20250.150.150.140.140.14-340,774
Nov 19, 20250.150.160.140.140.14-3.45%140,518
Nov 18, 20250.130.150.130.150.1511.54%171,347
Nov 17, 20250.150.150.130.130.13-7.14%169,134
Nov 14, 20250.160.160.140.140.14-3.45%157,156
Nov 13, 20250.160.170.150.150.15-17.14%233,065
Nov 12, 20250.180.180.170.180.18-65,235
Nov 11, 20250.150.180.150.180.1816.67%611,995
Nov 10, 20250.140.150.140.150.1511.11%179,458
Nov 7, 20250.150.150.130.140.14-6.90%701,768
Nov 6, 20250.160.160.140.150.15-6.45%285,945
Nov 5, 20250.150.160.150.160.166.90%146,769
Nov 4, 20250.170.170.140.150.15-12.12%606,843
Nov 3, 20250.180.180.160.170.17-8.33%182,693
Oct 31, 20250.190.190.180.180.18-2.70%119,306
Oct 30, 20250.180.190.180.190.195.71%317,765
Oct 29, 20250.200.200.180.180.18-10.26%200,958
Oct 28, 20250.190.200.190.200.20-2.50%185,659
Oct 27, 20250.200.210.200.200.202.56%407,655
Oct 24, 20250.200.200.190.200.205.41%336,181
Oct 23, 20250.190.200.180.190.192.78%105,550
Oct 22, 20250.200.210.170.180.18-7.69%503,530
Oct 21, 20250.200.210.180.200.202.63%560,002
Oct 20, 20250.180.200.180.190.195.56%202,418
Oct 17, 20250.190.190.180.180.18-388,857
Oct 16, 20250.200.200.180.180.18-10.00%307,538
Oct 15, 20250.200.210.200.200.20-2.44%431,547
Oct 14, 20250.200.210.200.210.21-447,668
Oct 10, 20250.220.220.190.210.21-2.38%988,175
Oct 9, 20250.210.220.200.210.215.00%490,755
Oct 8, 20250.200.210.190.200.205.26%554,438
Oct 7, 20250.210.220.190.190.19-9.52%547,046
Oct 6, 20250.220.220.200.210.21-2.33%147,185
Oct 3, 20250.220.230.210.220.22-4.44%400,151
Oct 2, 20250.230.240.220.230.23-4.26%399,527
Oct 1, 20250.210.250.210.240.2411.90%1,086,235
Sep 30, 20250.200.210.190.210.2113.51%213,933
Sep 29, 20250.200.210.190.190.19-5.13%530,333
Sep 26, 20250.210.210.180.200.20-2.50%799,784
Sep 25, 20250.230.230.200.200.20-9.09%309,585
Sep 24, 20250.200.220.200.220.2212.82%547,085
Sep 23, 20250.190.210.190.200.205.41%314,070
Sep 22, 20250.230.230.180.190.19-17.78%1,187,913
Sep 19, 20250.230.250.230.230.232.27%1,459,220
Sep 18, 20250.180.230.180.220.2222.22%1,670,230
Sep 17, 20250.150.210.150.180.1824.14%1,423,320
Sep 16, 20250.160.160.140.150.15-6.45%424,997
Sep 15, 20250.160.170.150.160.16-3.13%295,362
Sep 12, 20250.160.170.160.160.16-681,074
Sep 11, 20250.160.170.150.160.163.23%344,400
Sep 10, 20250.150.180.150.160.16-3.13%1,532,926
Sep 9, 20250.110.170.110.160.1645.45%2,183,571
Sep 8, 20250.110.110.110.110.11-260,613
Sep 5, 20250.110.110.110.110.11-162,679
Sep 4, 20250.110.110.110.110.11-127,000
Sep 3, 20250.110.120.110.110.11-4.35%244,352
Sep 2, 20250.110.120.110.120.129.52%384,904
Aug 29, 20250.100.110.100.110.115.00%300,192
Aug 28, 20250.110.110.100.100.10-4.76%260,606
Aug 27, 20250.100.110.100.110.115.00%286,880
Aug 26, 20250.100.100.100.100.10-140,857
Aug 25, 20250.100.110.100.100.105.26%385,200
Aug 22, 20250.090.100.090.100.10-311,364
Aug 21, 20250.100.100.090.100.10-5.00%727,423
Aug 20, 20250.100.100.100.100.105.26%617,853
Aug 19, 20250.100.100.100.100.10-83,000
Aug 18, 20250.100.110.100.100.10-5.00%150,394
Aug 15, 20250.100.110.100.100.105.26%121,077
Aug 14, 20250.100.100.100.100.10-5.00%150,000
Aug 13, 20250.110.110.100.100.10-181,217
Aug 12, 20250.090.110.090.100.1025.00%1,085,225
Aug 11, 20250.110.110.080.080.08-23.81%1,423,794
Aug 8, 20250.100.110.100.110.11-241,563
Aug 7, 20250.110.110.100.110.115.00%566,318
Aug 6, 20250.110.110.100.100.10-414,346
Aug 5, 20250.090.110.080.100.1017.65%1,257,948
Aug 1, 20250.090.090.080.090.09-5.56%687,768
Jul 31, 20250.110.110.090.090.09-10.00%1,501,517
Jul 30, 20250.090.110.090.100.1025.00%1,890,047
Jul 29, 20250.090.090.080.080.08-5.88%276,576
Jul 28, 20250.090.090.080.090.09-81,546
Jul 25, 20250.090.090.080.090.09-749,691
Jul 24, 20250.090.090.080.090.09-316,702
Jul 23, 20250.090.090.090.090.09-5.56%190,600
Jul 22, 20250.080.090.070.090.0912.50%1,235,885
Jul 21, 20250.070.090.070.080.0814.29%1,065,379
Jul 18, 20250.080.080.070.070.07-6.67%769,806
Jul 17, 20250.090.090.070.080.08-21.05%901,973
Jul 16, 20250.080.100.080.100.1018.75%2,551,594