NervGen Pharma Corp. (TSXV:NGEN)
Canada
· Delayed Price · Currency is CAD 5.61
+0.15 (2.75%)
Mar 9, 2026, 3:59 PM EST
NervGen Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 5.46 | 5.50 | 5.35 | 5.45 | - | -0.18% | 25,611 |
| Mar 6, 2026 | 5.50 | 5.56 | 5.42 | 5.46 | 5.46 | -1.27% | 32,955 |
| Mar 5, 2026 | 5.85 | 5.85 | 5.45 | 5.53 | 5.53 | -6.11% | 67,514 |
| Mar 4, 2026 | 5.45 | 5.93 | 5.45 | 5.89 | 5.89 | 8.87% | 40,846 |
| Mar 3, 2026 | 5.65 | 5.65 | 5.35 | 5.41 | 5.41 | -5.09% | 34,690 |
| Mar 2, 2026 | 5.50 | 5.85 | 5.35 | 5.70 | 5.70 | 6.54% | 66,253 |
| Feb 27, 2026 | 5.60 | 5.70 | 5.35 | 5.35 | 5.35 | -6.14% | 49,033 |
| Feb 26, 2026 | 5.60 | 5.72 | 5.55 | 5.70 | 5.70 | 0.88% | 28,013 |
| Feb 25, 2026 | 5.60 | 5.70 | 5.55 | 5.65 | 5.65 | - | 33,540 |
| Feb 24, 2026 | 5.75 | 5.87 | 5.65 | 5.65 | 5.65 | -1.57% | 31,119 |
| Feb 23, 2026 | 6.05 | 6.05 | 5.60 | 5.74 | 5.74 | -4.65% | 45,020 |
| Feb 20, 2026 | 5.80 | 6.03 | 5.80 | 6.02 | 6.02 | 2.91% | 69,341 |
| Feb 19, 2026 | 5.65 | 5.85 | 5.55 | 5.85 | 5.85 | 2.63% | 72,206 |
| Feb 18, 2026 | 5.55 | 5.76 | 5.54 | 5.70 | 5.70 | 2.70% | 32,591 |
| Feb 17, 2026 | 5.80 | 5.80 | 5.51 | 5.55 | 5.55 | -3.31% | 63,858 |
| Feb 13, 2026 | 5.59 | 5.85 | 5.58 | 5.74 | 5.74 | 2.50% | 39,347 |
| Feb 12, 2026 | 5.63 | 5.65 | 5.45 | 5.60 | 5.60 | 0.90% | 33,092 |
| Feb 11, 2026 | 5.50 | 5.56 | 5.30 | 5.55 | 5.55 | 2.78% | 59,825 |
| Feb 10, 2026 | 5.36 | 5.68 | 5.30 | 5.40 | 5.40 | 0.93% | 84,159 |
| Feb 9, 2026 | 5.45 | 5.55 | 5.30 | 5.35 | 5.35 | - | 80,760 |
| Feb 6, 2026 | 5.28 | 5.49 | 5.25 | 5.35 | 5.35 | 1.71% | 101,021 |
| Feb 5, 2026 | 5.74 | 5.74 | 5.21 | 5.26 | 5.26 | -8.52% | 139,675 |
| Feb 4, 2026 | 5.66 | 5.79 | 5.55 | 5.75 | 5.75 | -0.69% | 60,122 |
| Feb 3, 2026 | 5.65 | 5.86 | 5.45 | 5.79 | 5.79 | 1.94% | 70,826 |
| Feb 2, 2026 | 5.32 | 5.70 | 5.11 | 5.68 | 5.68 | 4.41% | 165,385 |
| Jan 30, 2026 | 5.60 | 5.75 | 5.32 | 5.44 | 5.44 | -2.86% | 159,667 |
| Jan 29, 2026 | 5.80 | 5.90 | 5.51 | 5.60 | 5.60 | -4.92% | 121,869 |
| Jan 28, 2026 | 6.20 | 6.20 | 5.65 | 5.89 | 5.89 | -5.76% | 223,913 |
| Jan 27, 2026 | 6.54 | 6.54 | 6.08 | 6.25 | 6.25 | -4.14% | 93,680 |
| Jan 26, 2026 | 6.84 | 6.86 | 6.52 | 6.52 | 6.52 | -4.96% | 119,822 |
| Jan 23, 2026 | 7.10 | 7.15 | 6.71 | 6.86 | 6.86 | -3.92% | 127,904 |
| Jan 22, 2026 | 7.15 | 7.35 | 7.06 | 7.14 | 7.14 | -0.14% | 87,229 |
| Jan 21, 2026 | 7.11 | 7.28 | 6.95 | 7.15 | 7.15 | -0.83% | 96,059 |
| Jan 20, 2026 | 7.35 | 7.55 | 7.21 | 7.21 | 7.21 | -1.37% | 117,022 |
| Jan 19, 2026 | 7.85 | 7.85 | 7.24 | 7.31 | 7.31 | -4.69% | 70,907 |
| Jan 16, 2026 | 7.50 | 7.85 | 7.50 | 7.67 | 7.67 | 1.72% | 69,290 |
| Jan 15, 2026 | 7.70 | 7.70 | 7.40 | 7.54 | 7.54 | -1.31% | 48,009 |
| Jan 14, 2026 | 7.55 | 7.65 | 7.25 | 7.64 | 7.64 | 2.00% | 47,864 |
| Jan 13, 2026 | 7.80 | 7.80 | 7.16 | 7.49 | 7.49 | -3.85% | 143,070 |
| Jan 12, 2026 | 8.10 | 8.10 | 7.73 | 7.79 | 7.79 | -1.89% | 111,098 |
| Jan 9, 2026 | 8.20 | 8.24 | 7.79 | 7.94 | 7.94 | -1.73% | 50,105 |
| Jan 8, 2026 | 8.49 | 8.49 | 7.70 | 8.08 | 8.08 | 3.32% | 291,152 |
| Jan 7, 2026 | 7.46 | 8.12 | 7.31 | 7.82 | 7.82 | 2.09% | 130,426 |
| Jan 6, 2026 | 7.90 | 8.00 | 6.98 | 7.66 | 7.66 | -4.25% | 279,818 |
| Jan 5, 2026 | 8.14 | 8.28 | 7.66 | 8.00 | 8.00 | 0.88% | 149,955 |
| Jan 2, 2026 | 7.90 | 8.25 | 7.54 | 7.93 | 7.93 | 3.26% | 146,108 |
| Dec 31, 2025 | 6.85 | 7.70 | 6.42 | 7.68 | 7.68 | 11.14% | 197,231 |
| Dec 30, 2025 | 7.38 | 7.38 | 6.87 | 6.91 | 6.91 | -1.29% | 24,887 |
| Dec 29, 2025 | 7.18 | 7.60 | 6.83 | 7.00 | 7.00 | -2.51% | 83,681 |
| Dec 24, 2025 | 6.95 | 7.44 | 6.80 | 7.18 | 7.18 | 4.06% | 132,686 |
| Dec 23, 2025 | 7.00 | 7.19 | 6.67 | 6.90 | 6.90 | 0.73% | 205,334 |
| Dec 22, 2025 | 6.25 | 6.85 | 6.23 | 6.85 | 6.85 | 9.60% | 164,095 |
| Dec 19, 2025 | 6.17 | 6.25 | 6.15 | 6.25 | 6.25 | 1.46% | 51,076 |
| Dec 18, 2025 | 6.05 | 6.53 | 6.00 | 6.16 | 6.16 | 2.67% | 202,318 |
| Dec 17, 2025 | 5.75 | 6.18 | 5.66 | 6.00 | 6.00 | 3.45% | 58,800 |
| Dec 16, 2025 | 5.84 | 5.86 | 5.65 | 5.80 | 5.80 | - | 58,516 |
| Dec 15, 2025 | 5.95 | 6.00 | 5.78 | 5.80 | 5.80 | -3.33% | 59,974 |
| Dec 12, 2025 | 6.10 | 6.25 | 5.93 | 6.00 | 6.00 | -0.83% | 85,443 |
| Dec 11, 2025 | 5.90 | 6.25 | 5.79 | 6.05 | 6.05 | 3.24% | 145,189 |
| Dec 10, 2025 | 5.92 | 5.97 | 5.76 | 5.86 | 5.86 | -1.51% | 61,599 |
| Dec 9, 2025 | 5.70 | 6.01 | 5.69 | 5.95 | 5.95 | 3.12% | 78,617 |
| Dec 8, 2025 | 5.90 | 5.90 | 5.60 | 5.77 | 5.77 | -0.52% | 49,546 |
| 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 |