NowVertical Group Inc. - NOW.V - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	0.54	0.54	0.54	0.54	0.52	144,112
August 15, 2025	0.5	0.55	0.55	0.55	0.5	35,178
August 14, 2025	0.52	0.52	0.52	0.52	0.5	79,820
August 13, 2025	0.53	0.53	0.53	0.55	0.52	198,092
August 12, 2025	0.51	0.53	0.53	0.53	0.51	46,387
August 11, 2025	0.51	0.51	0.51	0.51	0.5	40,800
August 08, 2025	0.51	0.51	0.51	0.52	0.51	62,500
August 07, 2025	0.51	0.5	0.5	0.51	0.5	20,750
August 06, 2025	0.52	0.5	0.5	0.52	0.49	250,500
August 05, 2025	0.53	0.52	0.52	0.53	0.52	108,389
August 01, 2025	0.56	0.53	0.53	0.56	0.53	48,500
July 31, 2025	0.55	0.55	0.55	0.56	0.55	36,225
July 30, 2025	0.57	0.53	0.53	0.57	0.52	154,268
July 29, 2025	0.55	0.56	0.56	0.56	0.55	69,203
July 28, 2025	0.58	0.56	0.56	0.58	0.56	23,646
July 25, 2025	0.57	0.57	0.57	0.57	0.57	17,000
July 24, 2025	0.58	0.58	0.58	0.58	0.58	2,250
July 23, 2025	0.55	0.55	0.55	0.55	0.55	42,100
July 22, 2025	0.57	0.56	0.56	0.57	0.55	153,493
July 21, 2025	0.58	0.58	0.58	0.59	0.58	53,575
July 18, 2025	0.6	0.59	0.59	0.61	0.59	46,517
July 17, 2025	0.62	0.61	0.61	0.62	0.61	95,135
July 16, 2025	0.61	0.61	0.61	0.61	0.61	11,288
July 15, 2025	0.58	0.58	0.58	0.6	0.58	199,540
July 14, 2025	0.61	0.6	0.6	0.61	0.58	88,630
July 11, 2025	0.6	0.61	0.61	0.61	0.6	65,500
July 10, 2025	0.62	0.6	0.6	0.63	0.6	48,804
July 09, 2025	0.64	0.62	0.62	0.64	0.62	118,500
July 08, 2025	0.63	0.62	0.62	0.65	0.62	68,000
July 07, 2025	0.63	0.63	0.63	0.63	0.62	66,200
July 04, 2025	0.64	0.63	0.63	0.64	0.63	10,000
July 03, 2025	0.64	0.64	0.64	0.64	0.64	3,505
July 02, 2025	0.65	0.62	0.62	0.67	0.58	348,515
June 30, 2025	0.64	0.65	0.65	0.67	0.64	180,595
June 27, 2025	0.63	0.63	0.63	0.63	0.63	5,250
June 26, 2025	0.62	0.63	0.63	0.64	0.62	92,120
June 25, 2025	0.59	0.62	0.62	0.62	0.59	146,600
June 24, 2025	0.58	0.6	0.6	0.6	0.58	91,200
June 23, 2025	0.57	0.58	0.58	0.58	0.57	105,711
June 20, 2025	0.55	0.56	0.56	0.57	0.55	241,500
June 19, 2025	0.53	0.54	0.54	0.54	0.53	10,894
June 18, 2025	0.54	0.54	0.54	0.54	0.53	94,100
June 17, 2025	0.52	0.52	0.52	0.52	0.52	6,100
June 16, 2025	0.52	0.53	0.53	0.53	0.52	142,216
June 13, 2025	0.51	0.49	0.49	0.51	0.48	187,355
June 12, 2025	0.53	0.51	0.51	0.53	0.5	99,500
June 11, 2025	0.52	0.53	0.53	0.53	0.52	38,511
June 10, 2025	0.57	0.5	0.5	0.57	0.5	588,021
June 09, 2025	0.55	0.57	0.57	0.57	0.54	305,244
June 06, 2025	0.55	0.56	0.56	0.57	0.53	255,025
June 05, 2025	0.54	0.55	0.55	0.55	0.52	232,327
June 04, 2025	0.55	0.54	0.54	0.55	0.54	23,900
June 03, 2025	0.55	0.54	0.54	0.55	0.54	11,500
June 02, 2025	0.56	0.55	0.55	0.56	0.54	57,400
May 30, 2025	0.57	0.56	0.56	0.57	0.55	58,406
May 29, 2025	0.57	0.54	0.54	0.57	0.53	589,381
May 28, 2025	0.6	0.57	0.57	0.6	0.57	74,150
May 27, 2025	0.6	0.57	0.57	0.6	0.55	554,092
May 26, 2025	0.6	0.61	0.61	0.63	0.55	366,232
May 23, 2025	0.59	0.6	0.6	0.6	0.59	16,684

NowVertical Group Inc. (NOW.V) TSXV