Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Total Vol	#Tr	Bid	Ask	V-TSX-V	U-NEO ATS	A-Alpha	O-Omega	P-Pure	X-Chi-X	H-CX2	D-CXD	L-LiquidNet	M-TriAct	I-Instinet	Y-Lynx	S-CS2
2024-04-25	V	NRX	0.64	0.65	0.63	0.65	0.02	27,280	18	0.62	0.65	16,900			1,000	312		8,500			345
2024-04-24	V	NRX	0.64	0.64	0.63	0.63	-0.02	25,108	11	0.61	0.63	15,850			2,000			7,000			258
2024-04-23	V	NRX	0.61	0.63	0.61	0.63	-0.02	3,301	4	0.60	0.65							3,000			300
2024-04-22	V	NRX	0.61	0.65	0.61	0.65	0.07	87,246	32	0.61	0.65	64,600			2,000	140		20,000			496
2024-04-19	V	NRX	0.59	0.59	0.58	0.58	-0.02	10,463	12	0.58	0.63	4,690				300		5,000			378
2024-04-18	V	NRX	0.63	0.63	0.60	0.60		7,810	9	0.58	0.63	3,500				300		3,000			400
2024-04-17	V	NRX	0.60	0.66	0.58	0.65	0.08	73,516	48	0.60	0.65	37,251	5,000		3,000			27,000			1,265
2024-04-16	V	NRX	0.60	0.62	0.57	0.57	-0.04	23,691	18	0.57	0.61	16,598	3,000					4,000			93
2024-04-15	V	NRX	0.62	0.63	0.61	0.61	-0.04	26,353	15	0.60	0.64	24,100				100	2,000				48
2024-04-12	V	NRX	0.64	0.65	0.63	0.65	0.01	39,355	21	0.62	0.65	30,200	1,000					8,000			55
2024-04-11	V	NRX	0.67	0.67	0.64	0.64	-0.03	18,558	10	0.63	0.66	17,130			1,000			348
2024-04-10	V	NRX	0.65	0.67	0.64	0.67	0.01	22,466	18	0.63	0.69	12,250	6,500					3,000			399
2024-04-09	V	NRX	0.64	0.69	0.64	0.67	-0.03	54,251	28	0.65	0.70	32,500			5,000			16,000			261
2024-04-08	V	NRX	0.70	0.70	0.64	0.70	0.01	81,232	42	0.65	0.70	70,800						9,500			902
2024-04-05	V	NRX	0.74	0.75	0.68	0.69	-0.04	187,218	67	0.68	0.70	141,840	4,500	3,000	3,000	447		34,013			398
2024-04-04	V	NRX	0.73	0.73	0.73	0.73		21,020	16	0.71	0.73	10,500						10,000			518
2024-04-03	V	NRX	0.70	0.75	0.70	0.71	-0.04	74,830	19	0.71	0.74	53,300						21,500			30
2024-04-02	V	NRX	0.74	0.76	0.72	0.75	-0.03	100,822	53	0.72	0.75	81,595	5,000		3,500	10		9,500			1,217
2024-04-01	V	NRX	0.75	0.78	0.75	0.78	0.01	54,942	27	0.72	0.78	51,621				183		2,500			98
2024-03-28	V	NRX	0.78	0.79	0.71	0.77	0.01	310,657	78	0.75	0.78	240,667	24,000	1,100	25,500	270	3,000	15,500			56
2024-03-27	V	NRX	0.78	0.79	0.74	0.76	-0.02	472,677	143	0.75	0.76	330,941	19,500		38,000	200	5,500	77,000			1,284
2024-03-26	V	NRX	0.74	0.80	0.74	0.78	0.08	431,727	155	0.77	0.79	350,187	12,000		17,500	770		47,500			3,052
2024-03-25	V	NRX	0.70	0.74	0.68	0.73	0.08	478,736	145	0.70	0.73	389,193	8,500		30,000			48,677			2,366
2024-03-22	V	NRX	0.65	0.65	0.65	0.65		11,689	7	0.63	0.65	11,440									238
2024-03-21	V	NRX	0.60	0.66	0.60	0.65	0.02	154,709	52	0.61	0.65	63,670	41,000		5,000	290		44,500			249
2024-03-20	V	NRX	0.63	0.65	0.57	0.64		224,311	105	0.63	0.67	158,901	6,500	3,500	9,500	421	500	44,000			964
2024-03-19	V	NRX	0.65	0.68	0.62	0.67	-0.05	28,205	25	0.64	0.68	15,900	500					11,500			53
2024-03-18	V	NRX	0.75	0.76	0.65	0.72	-0.07	170,873	96	0.70	0.74	97,470	7,500	7,500	19,000	100	1,500	37,000			435
2024-03-15	V	NRX	0.75	0.84	0.74	0.79	0.05	85,620	50	0.75	0.85	52,080	14,000					19,000			422
2024-03-14	V	NRX	0.65	0.76	0.62	0.74	0.10	71,772	60	0.72	0.79	44,480	7,000	1,500		150		16,500			925
2024-03-13	V	NRX	0.60	0.65	0.59	0.64	0.03	100,471	50	0.63	0.65	49,393	8,500			13		24,000			17,685
2024-03-12	V	NRX	0.69	0.70	0.60	0.61	-0.06	356,910	160	0.61	0.65	224,799	25,000		17,000			71,500			16,329			500
2024-03-11	V	NRX	0.74	0.74	0.65	0.67	-0.10	231,741	103	0.67	0.70	148,215	6,500		14,000	360		47,061			15,552
2024-03-08	V	NRX	0.80	0.80	0.74	0.78	-0.04	329,171	171	0.75	0.79	197,355	16,250		2,000	240	1,500	64,000			47,397
2024-03-07	V	NRX	0.85	0.87	0.80	0.87	-0.01	31,356	26	0.83	0.89	26,750	500			100		3,500			430
2024-03-06	V	NRX	0.82	0.90	0.82	0.88	0.10	212,938	45	0.85	0.92	198,000	1,000		500		500	11,500			1,238
2024-03-05	V	NRX	0.88	0.90	0.75	0.79	-0.30	534,790	348	0.78	0.79	385,903	17,300	13,396	19,000		3,900	93,100			1,081
2024-03-04	V	NRX	0.78	1.09	0.78	1.09	0.39	630,607	189	1.05	1.09	554,925	9,500	2,000	16,000	893		44,500			2,008
2024-03-01	V	NRX	0.60	0.74	0.57	0.69	0.08	109,891	57	0.68	0.74	90,933					500	17,500			416
2024-02-29	V	NRX	0.73	0.75	0.61	0.61	-0.20	196,050	131	0.61	0.64	154,031	4,000	2,000	4,000	693	3,000	28,000			319
2024-02-28	V	NRX	0.89	0.90	0.81	0.87	-0.10	105,098	47	0.78	0.91	73,863	5,000	1,000	3,000			19,500			735
2024-02-27	V	NRX	0.92	0.97	0.92	0.92	-0.05	222,712	75	0.92	0.97	134,326	2,500	500	25,500	10		58,933			923
2024-02-26	V	NRX	0.95	0.97	0.93	0.97		459,837	93	0.94	0.97	363,335	2,500	1,500	66,500	81		24,000			1,721
2024-02-23	V	NRX	0.87	0.97	0.86	0.97	0.08	506,734	123	0.92	0.97	428,669	20,500		14,500	400	500	40,500			231
2024-02-22	V	NRX	0.85	0.89	0.82	0.89	-0.05	189,626	94	0.83	0.89	146,954	500		9,500	800	1,500	28,000			914
2024-02-21	V	NRX	0.96	0.98	0.88	0.94	-0.15	491,217	272	0.90	0.94	365,638	7,800	300	8,600	50	2,200	103,900			1,062
2024-02-20	V	NRX	0.94	1.19	0.81	1.09	0.15	2,166,914	915	1.02	1.15	1,613,135	89,000	13,050	68,000	2,115	17,500	340,556			5,483
2024-02-16	V	NRX	0.52	0.94	0.52	0.94	0.44	644,609	176	0.91	0.94	489,036	16,500	2,000	9,500	10	8,000	116,300			2,300
2024-02-15	V	NRX	0.465	0.50	0.465	0.50	0.02	341,563	57	0.49	0.50	312,605						26,774			380
2024-02-14	V	NRX	0.46	0.48	0.45	0.48		170,411	40	0.475	0.48	149,400	7,500					12,321			790
2024-02-13	V	NRX	0.495	0.52	0.445	0.50	-0.07	255,069	88	0.49	0.50	191,505	15,000	1,000		110	500	46,000			429
2024-02-12	V	NRX	0.52	0.60	0.48	0.56	-0.09	400,549	126	0.56	0.59	314,179	22,500	3,000	10,000	600		48,500			1,354
2024-02-09	V	NRX	0.76	0.78	0.60	0.70	-0.13	594,893	316	0.64	0.69	394,379	42,000	5,000	15,000	1,532	5,500	111,000			18,387
2024-02-08	V	NRX	0.44	0.84	0.44	0.83	0.40	951,557	320	0.73	0.84	728,425	142,500	1,500	500	350	15,000	56,500			3,652
2024-02-07	V	NRX	0.32	0.43	0.32	0.43	0.11	298,432	57	0.385	0.43	249,636	17,250					30,000			1,396
2024-02-06	V	NRX	0.315	0.32	0.315	0.32	0.005	52,500	7	0.305	0.32	52,127									353
2024-02-05	V	NRX	0.30	0.315	0.30	0.315	0.025	152,891	18	0.30	0.315	138,300	10,000					4,000			591
2024-02-02	V	NRX	0.30	0.30	0.29	0.29	-0.015	10,041	6	0.28	0.30	10,020									20
2024-02-01	V	NRX	0.32	0.32	0.29	0.305	-0.02	50,896	21	0.30	0.32	35,210	9,000					6,000			686
2024-01-31	V	NRX	0.32	0.325	0.27	0.325	-0.02	102,048	16	0.295	0.325	97,000	5,000
2024-01-30	V	NRX	0.295	0.345	0.295	0.345	0.065	302,250	30	0.32	0.35	291,636	10,500								114
2024-01-29	V	NRX	0.27	0.28	0.27	0.28		3,050	5	0.27	0.285	2,500	500