NervGen Pharma Corp. (TSXV:NGEN)
Canada
· Delayed Price · Currency is CAD 5.80
+0.03 (0.52%)
At close: Dec 5, 2025
NervGen Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.77 | 5.99 | 5.75 | 5.80 | 5.80 | 0.52% | 70,656 |
| Dec 4, 2025 | 6.09 | 6.38 | 5.72 | 5.77 | 5.77 | -6.33% | 236,851 |
| Dec 3, 2025 | 5.90 | 6.58 | 5.75 | 6.16 | 6.16 | 3.53% | 392,598 |
| Dec 2, 2025 | 5.89 | 6.11 | 5.65 | 5.95 | 5.95 | 2.59% | 119,817 |
| Dec 1, 2025 | 5.90 | 5.90 | 5.34 | 5.80 | 5.80 | -2.52% | 157,149 |
| Nov 28, 2025 | 5.16 | 6.45 | 5.16 | 5.95 | 5.95 | 12.05% | 355,978 |
| Nov 27, 2025 | 5.43 | 5.59 | 5.25 | 5.31 | 5.31 | -2.93% | 117,286 |
| Nov 26, 2025 | 4.30 | 5.59 | 4.30 | 5.47 | 5.47 | 24.89% | 496,984 |
| Nov 25, 2025 | 4.63 | 4.65 | 4.21 | 4.38 | 4.38 | -1.57% | 186,147 |
| Nov 24, 2025 | 4.25 | 4.54 | 4.02 | 4.45 | 4.45 | 11.25% | 305,020 |
| Nov 21, 2025 | 3.55 | 4.10 | 3.55 | 4.00 | 4.00 | 13.64% | 196,689 |
| Nov 20, 2025 | 3.75 | 3.75 | 3.45 | 3.52 | 3.52 | -3.56% | 123,000 |
| Nov 19, 2025 | 3.36 | 3.74 | 3.35 | 3.65 | 3.65 | 12.31% | 94,082 |
| Nov 18, 2025 | 3.31 | 3.35 | 3.24 | 3.25 | 3.25 | -1.52% | 46,850 |
| Nov 17, 2025 | 3.40 | 3.47 | 3.25 | 3.30 | 3.30 | -0.90% | 45,816 |
| Nov 14, 2025 | 3.48 | 3.48 | 3.29 | 3.33 | 3.33 | -3.48% | 69,012 |
| Nov 13, 2025 | 3.71 | 3.80 | 3.40 | 3.45 | 3.45 | -9.21% | 58,223 |
| Nov 12, 2025 | 3.32 | 3.80 | 3.32 | 3.80 | 3.80 | 11.76% | 81,165 |
| Nov 11, 2025 | 3.45 | 3.45 | 3.26 | 3.40 | 3.40 | 1.49% | 20,936 |
| Nov 10, 2025 | 3.46 | 3.50 | 3.30 | 3.35 | 3.35 | -3.18% | 81,848 |
| Nov 7, 2025 | 3.38 | 3.55 | 3.25 | 3.46 | 3.46 | 6.46% | 110,396 |
| Nov 6, 2025 | 3.31 | 3.34 | 3.20 | 3.25 | 3.25 | -1.81% | 45,372 |
| Nov 5, 2025 | 3.41 | 3.41 | 3.26 | 3.31 | 3.31 | -0.30% | 44,824 |
| Nov 4, 2025 | 3.45 | 3.45 | 3.20 | 3.32 | 3.32 | -3.77% | 108,458 |
| Nov 3, 2025 | 3.55 | 3.55 | 3.30 | 3.45 | 3.45 | -0.86% | 48,110 |
| Oct 31, 2025 | 3.60 | 3.65 | 3.44 | 3.48 | 3.48 | -2.25% | 117,468 |
| Oct 30, 2025 | 3.70 | 3.71 | 3.56 | 3.56 | 3.56 | -3.78% | 56,853 |
| Oct 29, 2025 | 3.67 | 3.75 | 3.64 | 3.70 | 3.70 | 0.82% | 83,890 |
| Oct 28, 2025 | 3.80 | 3.85 | 3.65 | 3.67 | 3.67 | -4.68% | 38,207 |
| Oct 27, 2025 | 3.90 | 3.90 | 3.63 | 3.85 | 3.85 | 0.79% | 99,343 |
| Oct 24, 2025 | 3.89 | 4.00 | 3.75 | 3.82 | 3.82 | - | 55,295 |
| Oct 23, 2025 | 4.10 | 4.10 | 3.80 | 3.82 | 3.82 | -6.83% | 97,375 |
| Oct 22, 2025 | 4.16 | 4.16 | 3.98 | 4.10 | 4.10 | - | 55,388 |
| Oct 21, 2025 | 4.25 | 4.30 | 3.98 | 4.10 | 4.10 | -6.61% | 53,263 |
| Oct 20, 2025 | 4.20 | 4.39 | 4.01 | 4.39 | 4.39 | 7.07% | 84,197 |
| Oct 17, 2025 | 4.25 | 4.25 | 3.90 | 4.10 | 4.10 | -2.84% | 132,427 |
| Oct 16, 2025 | 4.50 | 4.73 | 4.18 | 4.22 | 4.22 | -6.22% | 169,308 |
| Oct 15, 2025 | 4.74 | 4.79 | 4.40 | 4.50 | 4.50 | -4.26% | 133,212 |
| Oct 14, 2025 | 4.75 | 4.77 | 4.64 | 4.70 | 4.70 | 0.21% | 52,957 |
| Oct 10, 2025 | 4.64 | 4.76 | 4.45 | 4.69 | 4.69 | 0.86% | 143,305 |
| Oct 9, 2025 | 4.80 | 4.88 | 4.49 | 4.65 | 4.65 | -1.06% | 144,590 |
| Oct 8, 2025 | 4.29 | 4.80 | 4.25 | 4.70 | 4.70 | 10.59% | 200,670 |
| Oct 7, 2025 | 4.37 | 4.44 | 4.19 | 4.25 | 4.25 | - | 125,100 |
| Oct 6, 2025 | 4.29 | 4.34 | 3.84 | 4.25 | 4.25 | - | 208,194 |
| Oct 3, 2025 | 3.60 | 4.76 | 3.60 | 4.25 | 4.25 | 18.38% | 497,554 |
| Oct 2, 2025 | 3.51 | 3.65 | 3.51 | 3.59 | 3.59 | 1.70% | 56,284 |
| Oct 1, 2025 | 3.32 | 3.62 | 3.30 | 3.53 | 3.53 | 7.95% | 51,607 |
| Sep 30, 2025 | 3.29 | 3.33 | 3.25 | 3.27 | 3.27 | -0.91% | 28,996 |
| Sep 29, 2025 | 3.26 | 3.51 | 3.24 | 3.30 | 3.30 | 0.61% | 51,840 |
| Sep 26, 2025 | 3.44 | 3.45 | 3.23 | 3.28 | 3.28 | -3.53% | 114,330 |
| Sep 25, 2025 | 3.51 | 3.52 | 3.40 | 3.40 | 3.40 | -1.73% | 31,895 |
| Sep 24, 2025 | 3.50 | 3.60 | 3.46 | 3.46 | 3.46 | -1.98% | 24,846 |
| Sep 23, 2025 | 3.49 | 3.60 | 3.49 | 3.53 | 3.53 | -1.40% | 53,712 |
| Sep 22, 2025 | 3.53 | 3.60 | 3.50 | 3.58 | 3.58 | 1.70% | 26,301 |
| Sep 19, 2025 | 3.64 | 3.70 | 3.52 | 3.52 | 3.52 | -2.22% | 46,887 |
| Sep 18, 2025 | 3.70 | 3.70 | 3.60 | 3.60 | 3.60 | -1.37% | 7,359 |
| Sep 17, 2025 | 3.73 | 3.74 | 3.59 | 3.65 | 3.65 | -2.14% | 67,764 |
| Sep 16, 2025 | 3.86 | 3.86 | 3.73 | 3.73 | 3.73 | -2.61% | 34,726 |
| Sep 15, 2025 | 3.77 | 4.03 | 3.75 | 3.83 | 3.83 | 4.93% | 121,061 |
| Sep 12, 2025 | 3.62 | 3.67 | 3.57 | 3.65 | 3.65 | -0.54% | 17,840 |
| Sep 11, 2025 | 3.73 | 3.79 | 3.62 | 3.67 | 3.67 | -1.08% | 24,263 |
| Sep 10, 2025 | 3.71 | 3.76 | 3.62 | 3.71 | 3.71 | 0.54% | 32,826 |
| Sep 9, 2025 | 3.72 | 3.99 | 3.67 | 3.69 | 3.69 | 0.27% | 144,560 |
| Sep 8, 2025 | 3.78 | 3.78 | 3.66 | 3.68 | 3.68 | -2.65% | 19,488 |
| Sep 5, 2025 | 3.54 | 3.78 | 3.54 | 3.78 | 3.78 | 7.39% | 51,165 |
| Sep 4, 2025 | 3.65 | 3.65 | 3.50 | 3.52 | 3.52 | -2.49% | 24,360 |
| Sep 3, 2025 | 3.57 | 3.70 | 3.57 | 3.61 | 3.61 | 0.84% | 16,129 |
| Sep 2, 2025 | 3.67 | 3.76 | 3.48 | 3.58 | 3.58 | -0.83% | 107,629 |
| Aug 29, 2025 | 3.75 | 3.76 | 3.60 | 3.61 | 3.61 | -2.70% | 50,593 |
| Aug 28, 2025 | 3.37 | 3.73 | 3.33 | 3.71 | 3.71 | 11.75% | 67,035 |
| Aug 27, 2025 | 3.52 | 3.56 | 3.32 | 3.32 | 3.32 | -6.48% | 73,666 |
| Aug 26, 2025 | 3.67 | 3.70 | 3.45 | 3.55 | 3.55 | -3.01% | 80,208 |
| Aug 25, 2025 | 3.53 | 3.76 | 3.39 | 3.66 | 3.66 | 3.10% | 115,283 |
| Aug 22, 2025 | 3.49 | 3.58 | 3.42 | 3.55 | 3.55 | 2.01% | 82,383 |
| Aug 21, 2025 | 3.16 | 3.48 | 2.98 | 3.48 | 3.48 | 24.73% | 363,061 |
| Aug 20, 2025 | 2.86 | 2.86 | 2.71 | 2.79 | 2.79 | -1.06% | 136,731 |
| Aug 19, 2025 | 2.84 | 3.01 | 2.79 | 2.82 | 2.82 | 0.71% | 119,772 |
| Aug 18, 2025 | 2.89 | 2.90 | 2.71 | 2.80 | 2.80 | -4.11% | 85,890 |
| Aug 15, 2025 | 3.01 | 3.01 | 2.91 | 2.92 | 2.92 | -1.68% | 40,031 |
| Aug 14, 2025 | 3.00 | 3.05 | 2.88 | 2.97 | 2.97 | -0.67% | 107,707 |
| Aug 13, 2025 | 3.00 | 3.01 | 2.98 | 2.99 | 2.99 | 0.67% | 12,564 |
| Aug 12, 2025 | 3.01 | 3.04 | 2.96 | 2.97 | 2.97 | -1.00% | 41,473 |
| Aug 11, 2025 | 3.09 | 3.13 | 3.00 | 3.00 | 3.00 | -1.32% | 64,348 |
| Aug 8, 2025 | 3.07 | 3.19 | 3.01 | 3.04 | 3.04 | 1.33% | 84,431 |
| Aug 7, 2025 | 3.07 | 3.16 | 2.97 | 3.00 | 3.00 | -3.23% | 105,358 |
| Aug 6, 2025 | 3.32 | 3.32 | 3.07 | 3.10 | 3.10 | -7.19% | 116,470 |
| Aug 5, 2025 | 3.42 | 3.45 | 3.30 | 3.34 | 3.34 | -1.76% | 67,705 |
| Aug 1, 2025 | 3.46 | 3.46 | 3.31 | 3.40 | 3.40 | -2.02% | 80,016 |
| Jul 31, 2025 | 3.44 | 3.47 | 3.43 | 3.47 | 3.47 | - | 10,582 |
| Jul 30, 2025 | 3.47 | 3.62 | 3.41 | 3.47 | 3.47 | 0.87% | 46,990 |
| Jul 29, 2025 | 3.49 | 3.49 | 3.41 | 3.44 | 3.44 | -1.71% | 21,388 |
| Jul 28, 2025 | 3.56 | 3.59 | 3.44 | 3.50 | 3.50 | -1.41% | 24,143 |
| Jul 25, 2025 | 3.72 | 3.72 | 3.48 | 3.55 | 3.55 | -4.31% | 134,554 |
| Jul 24, 2025 | 3.83 | 3.83 | 3.64 | 3.71 | 3.71 | -2.37% | 51,088 |
| Jul 23, 2025 | 3.69 | 3.83 | 3.57 | 3.80 | 3.80 | 5.56% | 51,694 |
| Jul 22, 2025 | 3.73 | 3.83 | 3.58 | 3.60 | 3.60 | -4.26% | 159,539 |
| Jul 21, 2025 | 3.68 | 3.95 | 3.68 | 3.76 | 3.76 | 0.27% | 51,490 |
| Jul 18, 2025 | 3.78 | 3.82 | 3.56 | 3.75 | 3.75 | -1.32% | 129,988 |
| Jul 17, 2025 | 3.97 | 4.04 | 3.64 | 3.80 | 3.80 | -3.31% | 109,417 |
| Jul 16, 2025 | 4.03 | 4.03 | 3.80 | 3.93 | 3.93 | -1.01% | 63,588 |