Skip to main content
Nextech3D.AI Corporation (CSE:NTAR)
Canada flag Canada · Delayed Price · Currency is CAD
0.155
-0.015 (-8.82%)
Apr 28, 2026, 3:59 PM EST

Nextech3D.AI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.180.180.170.17--99,204
Apr 27, 20260.160.170.160.170.179.68%575,610
Apr 24, 20260.170.170.160.160.16-3.13%249,586
Apr 23, 20260.160.170.160.160.163.23%369,053
Apr 22, 20260.150.160.140.160.1610.71%345,270
Apr 21, 20260.150.160.140.140.14-6.67%455,050
Apr 20, 20260.140.150.140.150.157.14%549,582
Apr 17, 20260.140.140.130.140.1412.00%278,310
Apr 16, 20260.130.140.130.130.134.17%347,971
Apr 15, 20260.130.130.120.120.12-4.00%55,780
Apr 14, 20260.130.130.120.130.138.70%204,200
Apr 13, 20260.130.130.110.120.12-4.17%436,846
Apr 10, 20260.130.140.120.120.12-4.00%420,319
Apr 9, 20260.130.130.120.130.13-94,605
Apr 8, 20260.120.130.120.130.1313.64%145,300
Apr 7, 20260.130.130.110.110.11-4.35%157,791
Apr 6, 20260.140.140.120.120.12-11.54%557,925
Apr 2, 20260.130.140.130.130.134.00%127,046
Apr 1, 20260.140.140.130.130.13-3.85%170,568
Mar 31, 20260.120.140.100.130.1323.81%624,015
Mar 30, 20260.120.120.100.110.11-12.50%214,262
Mar 27, 20260.120.120.120.120.12-277,474
Mar 26, 20260.130.130.120.120.12-111,943
Mar 25, 20260.130.130.120.120.12-4.00%235,585
Mar 24, 20260.140.140.130.130.13-7.41%137,369
Mar 23, 20260.150.150.130.140.14-3.57%53,127
Mar 20, 20260.140.150.140.140.143.70%96,950
Mar 19, 20260.140.140.140.140.14-3.57%108,680
Mar 18, 20260.130.150.130.140.147.69%175,741
Mar 17, 20260.130.130.130.130.134.00%143,406
Mar 16, 20260.130.130.130.130.13-3.85%102,594
Mar 13, 20260.130.130.130.130.13-19,680
Mar 12, 20260.130.130.130.130.13-51,500
Mar 11, 20260.130.130.130.130.134.00%39,650
Mar 10, 20260.130.140.120.130.13-458,508
Mar 9, 20260.140.140.120.130.13-7.41%254,794
Mar 6, 20260.130.140.130.140.14-304,537
Mar 5, 20260.140.140.140.140.14-3.57%63,632
Mar 4, 20260.140.140.140.140.147.69%246,586
Mar 3, 20260.140.140.130.130.13-7.14%251,617
Mar 2, 20260.140.150.140.140.14-239,849
Feb 27, 20260.150.150.140.140.14-3.45%76,810
Feb 26, 20260.140.150.140.150.153.57%258,611
Feb 25, 20260.140.150.140.140.14-124,676
Feb 24, 20260.160.160.140.140.14-6.67%80,988
Feb 23, 20260.160.160.150.150.15-6.25%259,009
Feb 20, 20260.140.160.140.160.1614.29%423,477
Feb 19, 20260.150.150.140.140.14-6.67%367,058
Feb 18, 20260.150.150.140.150.15-3.23%83,458
Feb 17, 20260.130.160.130.160.1614.81%618,070
Feb 13, 20260.140.140.130.140.143.85%61,291
Feb 12, 20260.140.140.130.130.13-3.70%91,693
Feb 11, 20260.130.140.130.140.143.85%110,400
Feb 10, 20260.130.130.130.130.13-80,455
Feb 9, 20260.130.130.130.130.13-156,492
Feb 6, 20260.140.150.130.130.13-10.34%575,168
Feb 5, 20260.140.150.140.150.157.41%303,974
Feb 4, 20260.140.150.140.140.14-3.57%136,407
Feb 3, 20260.150.150.140.140.143.70%351,871
Feb 2, 20260.150.160.140.140.14-15.62%214,604
Jan 30, 20260.140.170.140.160.1614.29%464,958
Jan 29, 20260.160.160.140.140.14-12.50%375,970
Jan 28, 20260.150.160.150.160.166.67%163,255
Jan 27, 20260.150.160.150.150.157.14%229,613
Jan 26, 20260.160.160.140.140.14-12.50%536,537
Jan 23, 20260.170.170.160.160.16-5.88%217,849
Jan 22, 20260.180.180.170.170.17-2.86%139,465
Jan 21, 20260.170.180.170.180.186.06%210,260
Jan 20, 20260.170.170.160.170.173.13%94,454
Jan 19, 20260.180.180.160.160.16-131,177
Jan 16, 20260.140.180.140.160.1614.29%837,005
Jan 15, 20260.150.150.140.140.14-187,451
Jan 14, 20260.140.150.140.140.14-121,315
Jan 13, 20260.140.150.140.140.14-3.45%103,281
Jan 12, 20260.140.150.140.150.15-387,655
Jan 9, 20260.150.150.150.150.15-3.33%296,114
Jan 8, 20260.160.170.150.150.15-9.09%424,568
Jan 7, 20260.170.180.170.170.17-80,529
Jan 6, 20260.160.170.160.170.173.13%120,480
Jan 5, 20260.150.180.150.160.163.23%336,053
Jan 2, 20260.150.160.150.160.16-3.13%17,163
Dec 31, 20250.170.170.150.160.16-98,766
Dec 30, 20250.170.170.160.160.16-5.88%110,135
Dec 29, 20250.170.180.160.170.17-587,198
Dec 24, 20250.170.180.170.170.173.03%351,106
Dec 23, 20250.160.170.160.170.173.13%128,196
Dec 22, 20250.170.170.160.160.16-3.03%74,660
Dec 19, 20250.150.170.150.170.1717.86%433,176
Dec 18, 20250.150.150.140.140.14-229,888
Dec 17, 20250.140.150.140.140.14-3.45%111,255
Dec 16, 20250.150.160.140.150.15-243,989
Dec 15, 20250.160.160.140.150.15-9.38%335,234
Dec 12, 20250.170.170.160.160.16-8.57%239,174
Dec 11, 20250.170.180.160.180.186.06%187,634
Dec 10, 20250.160.180.160.170.17-5.71%147,192
Dec 9, 20250.150.180.140.180.1825.00%441,234
Dec 8, 20250.140.140.140.140.14-152,230
Dec 5, 20250.160.160.140.140.14-3.45%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