Skip to main content
Nubeva Technologies Ltd. (TSXV:NBVA)
Canada flag Canada · Delayed Price · Currency is CAD
0.160
-0.030 (-15.79%)
Apr 29, 2026, 9:34 AM EST

Nubeva Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20260.190.190.190.190.1911.76%6,576
Apr 24, 20260.190.190.170.170.17-10.53%42,199
Apr 23, 20260.150.190.150.190.1926.67%76,328
Apr 22, 20260.150.150.150.150.1511.11%500
Apr 16, 20260.140.140.140.140.143.85%12,214
Apr 15, 20260.120.130.120.130.138.33%35,750
Apr 9, 20260.130.130.120.120.12-7.69%10,635
Apr 8, 20260.150.150.130.130.13-10.34%5,463
Apr 2, 20260.150.150.150.150.153.57%23,500
Apr 1, 20260.150.150.140.140.14-6.67%115,983
Mar 31, 20260.150.150.150.150.15-25,000
Mar 30, 20260.160.160.150.150.15-9.09%10,713
Mar 27, 20260.170.170.170.170.1710.00%13,500
Mar 26, 20260.160.160.150.150.15-6.25%8,000
Mar 20, 20260.150.170.150.160.16-8.57%62,167
Mar 18, 20260.170.180.170.180.182.94%17,800
Mar 16, 20260.170.170.170.170.173.03%3,090
Mar 13, 20260.180.180.170.170.17-4,000
Mar 12, 20260.170.170.170.170.17-5.71%1,100
Mar 11, 20260.180.180.180.180.1812.90%3,000
Mar 9, 20260.160.160.160.160.16-13.89%1,329
Mar 6, 20260.160.180.160.180.1812.50%24,500
Mar 5, 20260.160.160.160.160.16-4,650
Mar 4, 20260.160.160.160.160.16-3.03%1,009
Mar 3, 20260.170.170.170.170.17-5.71%4,000
Mar 2, 20260.150.180.150.180.1812.90%6,407
Feb 27, 20260.170.170.160.160.16-8.82%5,000
Feb 26, 20260.180.180.170.170.17-5.56%11,020
Feb 25, 20260.180.180.180.180.18-27,500
Feb 24, 20260.170.190.170.180.1820.00%243,864
Feb 23, 20260.160.170.150.150.15-43,038
Feb 20, 20260.150.150.150.150.15-108,504
Feb 18, 20260.150.150.140.150.15-5,800
Feb 17, 20260.160.160.150.150.15-6.25%8,612
Feb 13, 20260.160.160.160.160.16-5.88%5,063
Feb 12, 20260.150.170.150.170.1713.33%92,167
Feb 10, 20260.150.150.150.150.153.45%29,000
Feb 9, 20260.150.150.150.150.15-6.45%782
Feb 6, 20260.150.160.140.160.163.33%77,500
Feb 5, 20260.150.150.150.150.15-10,103
Feb 4, 20260.150.150.150.150.15-3.23%6,500
Feb 3, 20260.150.160.150.160.163.33%37,054
Feb 2, 20260.160.160.150.150.15-46,888
Jan 30, 20260.150.150.150.150.15-3.23%657
Jan 29, 20260.160.160.150.160.16-113,950
Jan 27, 20260.160.160.150.160.16-3.13%37,960
Jan 26, 20260.160.160.150.160.16-3.03%79,543
Jan 23, 20260.150.190.150.170.17-109,389
Jan 22, 20260.170.170.170.170.17-5.71%22,501
Jan 21, 20260.180.190.180.180.18-5.41%128,000
Jan 20, 20260.180.190.180.190.19-2.63%14,258
Jan 19, 20260.190.190.190.190.19-5.00%11,167
Jan 16, 20260.200.200.200.200.202.56%13,857
Jan 15, 20260.170.200.170.200.2018.18%127,422
Jan 14, 20260.170.170.170.170.17-700
Jan 12, 20260.170.170.170.170.17-9,248
Jan 9, 20260.180.180.170.170.17-10.81%23,589
Jan 8, 20260.190.190.190.190.198.82%845
Jan 7, 20260.180.180.170.170.17-10.53%7,099
Jan 6, 20260.190.190.190.190.19-10,503
Jan 5, 20260.190.190.190.190.195.56%5,505
Jan 2, 20260.180.180.180.180.18-5.26%24,595
Dec 31, 20250.180.190.170.190.1915.15%17,000
Dec 30, 20250.170.170.170.170.17-5,250
Dec 29, 20250.180.180.170.170.17-13,544
Dec 24, 20250.170.170.170.170.17-13.16%5,500
Dec 23, 20250.170.190.170.190.198.57%22,065
Dec 22, 20250.190.190.180.180.18-5.41%48,186
Dec 19, 20250.180.190.180.190.19-2.63%3,934
Dec 17, 20250.180.190.180.190.198.57%26,150
Dec 16, 20250.170.180.170.180.18-3,132
Dec 15, 20250.160.180.160.180.18-7,486
Dec 12, 20250.180.180.180.180.18-5.41%6,158
Dec 11, 20250.190.190.190.190.192.78%561
Dec 10, 20250.180.180.180.180.18-2.70%5,527
Dec 9, 20250.190.190.190.190.19-7.50%1,503
Dec 8, 20250.200.200.200.200.202.56%21,147
Dec 5, 20250.190.200.190.200.205.41%23,792
Dec 4, 20250.200.200.180.190.192.78%3,500
Dec 3, 20250.180.180.180.180.18-7.69%11,671
Dec 2, 20250.200.200.200.200.2011.43%8,059
Dec 1, 20250.180.180.180.180.18-5.41%2,735
Nov 28, 20250.190.190.180.190.19-2.63%17,699
Nov 26, 20250.190.190.190.190.19-2.56%54,076
Nov 25, 20250.200.200.190.200.202.63%29,767
Nov 24, 20250.190.190.190.190.19-5,480
Nov 21, 20250.200.200.190.190.19-2.56%18,000
Nov 20, 20250.200.200.200.200.202.63%91,500
Nov 18, 20250.190.190.190.190.192.70%31,153
Nov 17, 20250.190.190.190.190.19-11.90%671
Nov 14, 20250.190.210.190.210.215.00%7,900
Nov 11, 20250.200.200.190.200.20-6,500
Nov 10, 20250.210.210.200.200.20-2.44%21,210
Nov 7, 20250.250.250.200.210.212.50%100,225
Nov 6, 20250.220.220.200.200.20-9.09%10,501
Nov 5, 20250.230.230.220.220.22-4.35%12,500
Nov 4, 20250.260.260.230.230.23-8.00%28,121
Nov 3, 20250.250.270.240.250.254.17%65,070
Oct 31, 20250.210.250.210.240.2414.29%49,031
Oct 30, 20250.240.240.210.210.21-4.55%4,739