Nurexone Biologic Inc NRX
TSXV · Canada · Health Technology
CAD 0.64000.00 (0.00%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 0.64 | 0.00% | CAD 0.64 | CAD 0.64 | CAD 0.64 | 1.00K |
| 2026-09-30 | CAD 0.64 | +3.23% | CAD 0.64 | CAD 0.64 | CAD 0.61 | 6.55K |
| 2026-09-29 | CAD 0.62 | +6.90% | CAD 0.59 | CAD 0.62 | CAD 0.59 | 7.50K |
| 2026-09-28 | CAD 0.58 | -13.43% | CAD 0.60 | CAD 0.61 | CAD 0.58 | 24.00K |
| 2026-09-25 | CAD 0.67 | +13.56% | CAD 0.60 | CAD 0.70 | CAD 0.60 | 36.50K |
| 2026-09-24 | CAD 0.59 | -4.84% | CAD 0.61 | CAD 0.61 | CAD 0.59 | 8.50K |
| 2026-09-23 | CAD 0.62 | -3.12% | CAD 0.59 | CAD 0.62 | CAD 0.59 | 21.46K |
| 2026-09-22 | CAD 0.64 | 0.00% | CAD 0.64 | CAD 0.66 | CAD 0.62 | 18.53K |
| 2026-09-21 | CAD 0.64 | +6.67% | CAD 0.62 | CAD 0.64 | CAD 0.61 | 5.00K |
| 2026-09-18 | CAD 0.60 | -13.04% | CAD 0.68 | CAD 0.68 | CAD 0.60 | 23.00K |
| 2026-09-17 | CAD 0.69 | +15.00% | CAD 0.61 | CAD 0.69 | CAD 0.61 | 17.00K |
| 2026-09-16 | CAD 0.60 | -7.69% | CAD 0.67 | CAD 0.67 | CAD 0.57 | 32.35K |
| 2026-09-15 | CAD 0.65 | +4.84% | CAD 0.67 | CAD 0.67 | CAD 0.65 | 7.51K |
| 2026-09-14 | CAD 0.62 | -4.62% | CAD 0.62 | CAD 0.63 | CAD 0.61 | 38.50K |
| 2026-09-11 | CAD 0.65 | 0.00% | CAD 0.65 | CAD 0.66 | CAD 0.65 | 14.50K |
| 2026-09-10 | CAD 0.65 | 0.00% | CAD 0.67 | CAD 0.67 | CAD 0.55 | 80.50K |
| 2026-09-09 | CAD 0.65 | -5.80% | CAD 0.68 | CAD 0.68 | CAD 0.65 | 2.50K |
| 2026-09-08 | CAD 0.69 | +7.81% | CAD 0.65 | CAD 0.70 | CAD 0.61 | 53.18K |
| 2026-09-04 | CAD 0.64 | +3.23% | CAD 0.64 | CAD 0.64 | CAD 0.64 | 3.50K |
| 2026-09-03 | CAD 0.62 | +5.08% | CAD 0.56 | CAD 0.62 | CAD 0.55 | 21.74K |
| 2026-09-02 | CAD 0.59 | +3.51% | CAD 0.59 | CAD 0.59 | CAD 0.57 | 27.60K |
| 2026-09-01 | CAD 0.57 | +3.64% | CAD 0.64 | CAD 0.70 | CAD 0.57 | 83.00K |
| 2026-08-31 | CAD 0.55 | +1.85% | CAD 0.53 | CAD 0.55 | CAD 0.53 | 10.00K |
| 2026-08-28 | CAD 0.54 | +9.09% | CAD 0.50 | CAD 0.54 | CAD 0.50 | 6.50K |
| 2026-08-27 | CAD 0.50 | -1.00% | CAD 0.53 | CAD 0.53 | CAD 0.49 | 53.00K |
| 2026-08-26 | CAD 0.50 | -3.85% | CAD 0.53 | CAD 0.53 | CAD 0.49 | 18.70K |
| 2026-08-25 | CAD 0.52 | -11.86% | CAD 0.57 | CAD 0.57 | CAD 0.50 | 22.30K |
| 2026-08-24 | CAD 0.59 | -4.84% | CAD 0.63 | CAD 0.63 | CAD 0.57 | 33.74K |
| 2026-08-21 | CAD 0.62 | -11.43% | CAD 0.69 | CAD 0.69 | CAD 0.62 | 24.23K |
| 2026-08-20 | CAD 0.70 | +7.69% | CAD 0.64 | CAD 0.70 | CAD 0.63 | 129.30K |
| 2026-08-19 | CAD 0.65 | +8.33% | CAD 0.60 | CAD 0.70 | CAD 0.60 | 96.58K |
| 2026-08-18 | CAD 0.60 | +26.32% | CAD 0.50 | CAD 0.60 | CAD 0.48 | 107.75K |
| 2026-08-17 | CAD 0.47 | 0.00% | CAD 0.48 | CAD 0.50 | CAD 0.46 | 22.43K |
| 2026-08-14 | CAD 0.47 | -1.04% | CAD 0.48 | CAD 0.48 | CAD 0.47 | 13.50K |
| 2026-08-13 | CAD 0.48 | +2.13% | CAD 0.46 | CAD 0.48 | CAD 0.46 | 15.50K |
| 2026-08-12 | CAD 0.47 | 0.00% | CAD 0.48 | CAD 0.48 | CAD 0.47 | 23.80K |
| 2026-08-11 | CAD 0.47 | -4.08% | CAD 0.49 | CAD 0.49 | CAD 0.47 | 8.11K |
| 2026-08-10 | CAD 0.49 | -1.01% | CAD 0.49 | CAD 0.49 | CAD 0.49 | 3.35K |
| 2026-08-07 | CAD 0.50 | +10.00% | CAD 0.46 | CAD 0.50 | CAD 0.46 | 13.50K |
| 2026-08-06 | CAD 0.45 | -2.17% | CAD 0.46 | CAD 0.46 | CAD 0.45 | 8.33K |
| 2026-08-05 | CAD 0.46 | +2.22% | CAD 0.44 | CAD 0.46 | CAD 0.44 | 12.70K |
| 2026-08-04 | CAD 0.45 | +1.12% | CAD 0.44 | CAD 0.45 | CAD 0.44 | 21.16K |
| 2026-07-31 | CAD 0.44 | +2.30% | CAD 0.44 | CAD 0.44 | CAD 0.44 | 2.00K |
| 2026-07-30 | CAD 0.44 | -1.14% | CAD 0.44 | CAD 0.44 | CAD 0.44 | 24.50K |
| 2026-07-29 | CAD 0.44 | -3.30% | CAD 0.44 | CAD 0.45 | CAD 0.44 | 7.00K |
| 2026-07-28 | CAD 0.46 | -5.21% | CAD 0.48 | CAD 0.48 | CAD 0.46 | 7.10K |
| 2026-07-27 | CAD 0.48 | -2.04% | CAD 0.52 | CAD 0.52 | CAD 0.48 | 10.17K |
| 2026-07-24 | CAD 0.49 | 0.00% | CAD 0.50 | CAD 0.50 | CAD 0.49 | 2.50K |
| 2026-07-23 | CAD 0.49 | 0.00% | CAD 0.49 | CAD 0.49 | CAD 0.49 | 0 |
| 2026-07-22 | CAD 0.49 | -2.00% | CAD 0.50 | CAD 0.50 | CAD 0.49 | 10.91K |
| 2026-07-21 | CAD 0.50 | -1.96% | CAD 0.50 | CAD 0.50 | CAD 0.50 | 13.05K |
| 2026-07-20 | CAD 0.51 | 0.00% | CAD 0.51 | CAD 0.51 | CAD 0.51 | 0 |
| 2026-07-17 | CAD 0.51 | 0.00% | CAD 0.51 | CAD 0.51 | CAD 0.51 | 2.04K |
| 2026-07-16 | CAD 0.51 | +2.00% | CAD 0.50 | CAD 0.51 | CAD 0.50 | 23.00K |
| 2026-07-15 | CAD 0.50 | -9.09% | CAD 0.53 | CAD 0.53 | CAD 0.50 | 40.07K |
| 2026-07-14 | CAD 0.55 | +1.85% | CAD 0.55 | CAD 0.55 | CAD 0.55 | 22.37K |
| 2026-07-13 | CAD 0.54 | +1.89% | CAD 0.54 | CAD 0.54 | CAD 0.54 | 5.15K |
| 2026-07-10 | CAD 0.53 | 0.00% | CAD 0.53 | CAD 0.53 | CAD 0.53 | 500 |
| 2026-07-09 | CAD 0.53 | -3.64% | CAD 0.53 | CAD 0.53 | CAD 0.53 | 2.00K |
| 2026-07-08 | CAD 0.55 | 0.00% | CAD 0.54 | CAD 0.55 | CAD 0.54 | 8.08K |
| 2026-07-07 | CAD 0.55 | 0.00% | CAD 0.55 | CAD 0.55 | CAD 0.55 | 0 |
| 2026-07-06 | CAD 0.55 | 0.00% | CAD 0.55 | CAD 0.55 | CAD 0.55 | 2.00K |
| 2026-07-03 | CAD 0.55 | -1.79% | CAD 0.55 | CAD 0.55 | CAD 0.55 | 1.07K |
| 2026-07-02 | CAD 0.56 | +1.82% | CAD 0.56 | CAD 0.56 | CAD 0.56 | 8.57K |
| 2026-06-30 | CAD 0.55 | -3.51% | CAD 0.55 | CAD 0.55 | CAD 0.55 | 2.20K |
| 2026-06-29 | CAD 0.57 | +1.79% | CAD 0.56 | CAD 0.57 | CAD 0.56 | 4.52K |
| 2026-06-26 | CAD 0.56 | -3.45% | CAD 0.57 | CAD 0.57 | CAD 0.56 | 7.00K |
| 2026-06-25 | CAD 0.58 | +5.45% | CAD 0.59 | CAD 0.60 | CAD 0.58 | 3.50K |
| 2026-06-24 | CAD 0.55 | 0.00% | CAD 0.55 | CAD 0.55 | CAD 0.55 | 0 |
| 2026-06-23 | CAD 0.55 | 0.00% | CAD 0.55 | CAD 0.55 | CAD 0.54 | 7.00K |
| 2026-06-22 | CAD 0.55 | -1.79% | CAD 0.55 | CAD 0.57 | CAD 0.55 | 26.30K |
| 2026-06-19 | CAD 0.56 | +1.82% | CAD 0.56 | CAD 0.56 | CAD 0.56 | 17.05K |
| 2026-06-18 | CAD 0.55 | 0.00% | CAD 0.55 | CAD 0.56 | CAD 0.55 | 40.88K |
| 2026-06-17 | CAD 0.55 | 0.00% | CAD 0.55 | CAD 0.55 | CAD 0.55 | 17.50K |
| 2026-06-16 | CAD 0.55 | +5.77% | CAD 0.52 | CAD 0.55 | CAD 0.52 | 12.00K |
| 2026-06-15 | CAD 0.52 | 0.00% | CAD 0.52 | CAD 0.53 | CAD 0.51 | 31.70K |
| 2026-06-12 | CAD 0.52 | -3.70% | CAD 0.54 | CAD 0.54 | CAD 0.51 | 28.61K |
| 2026-06-11 | CAD 0.54 | 0.00% | CAD 0.55 | CAD 0.55 | CAD 0.54 | 19.12K |
| 2026-06-10 | CAD 0.54 | -8.47% | CAD 0.58 | CAD 0.58 | CAD 0.54 | 29.58K |
| 2026-06-09 | CAD 0.59 | 0.00% | CAD 0.60 | CAD 0.60 | CAD 0.59 | 3.50K |
| 2026-06-08 | CAD 0.59 | +1.72% | CAD 0.60 | CAD 0.60 | CAD 0.59 | 2.00K |
| 2026-06-05 | CAD 0.58 | -1.69% | CAD 0.60 | CAD 0.60 | CAD 0.58 | 15.53K |
| 2026-06-04 | CAD 0.59 | -1.67% | CAD 0.60 | CAD 0.60 | CAD 0.58 | 9.01K |
| 2026-06-03 | CAD 0.60 | -1.64% | CAD 0.62 | CAD 0.62 | CAD 0.60 | 3.12K |
| 2026-06-02 | CAD 0.61 | -6.15% | CAD 0.62 | CAD 0.64 | CAD 0.61 | 54.98K |
| 2026-06-01 | CAD 0.65 | 0.00% | CAD 0.61 | CAD 0.66 | CAD 0.61 | 20.36K |
| 2026-05-29 | CAD 0.65 | +1.56% | CAD 0.64 | CAD 0.65 | CAD 0.64 | 1.00K |
| 2026-05-28 | CAD 0.64 | +3.23% | CAD 0.64 | CAD 0.64 | CAD 0.64 | 1.08K |
| 2026-05-27 | CAD 0.62 | -1.59% | CAD 0.62 | CAD 0.62 | CAD 0.62 | 1.08K |
| 2026-05-26 | CAD 0.63 | -1.56% | CAD 0.63 | CAD 0.63 | CAD 0.63 | 3.01K |