Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Nextnrg Inc. (NXXT.US) Share Price History

Time period:
to
Date Open High Low Close Volume
10th Jul 2026 (Fri) 0.3285 0.3285 0.3128 0.3156 70,032
9th Jul 2026 (Thu) 0.3314 0.3359 0.3201 0.3289 42,156
8th Jul 2026 (Wed) 0.336 0.3374 0.3219 0.3323 63,498
7th Jul 2026 (Tue) 0.359 0.359 0.3419 0.3562 105,229
6th Jul 2026 (Mon) 0.3636 0.373 0.3533 0.378 270,460
3rd Jul 2026 (Fri) 0.3655 0.3655 0.357 0.357 0
2nd Jul 2026 (Thu) 0.3655 0.3758 0.3401 0.357 68,818
1st Jul 2026 (Wed) 0.3482 0.37 0.335 0.3715 220,695
30th Jun 2026 (Tue) 0.3419 0.3811 0.338 0.3502 83,396
29th Jun 2026 (Mon) 0.3437 0.345 0.322 0.3324 95,293
26th Jun 2026 (Fri) 0.3908 0.3934 0.3446 0.3404 183,816
25th Jun 2026 (Thu) 0.42 0.4213 0.3699 0.3951 386,359
24th Jun 2026 (Wed) 0.4418 0.5292 0.4021 0.4109 100,690
23rd Jun 2026 (Tue) 0.4512 0.4553 0.4306 0.4313 149,583
22nd Jun 2026 (Mon) 0.519 0.5365 0.48 0.4809 457,801
19th Jun 2026 (Fri) 0.4447 0.51 0.3928 0.4957 407,201
18th Jun 2026 (Thu) 0.4447 0.51 0.3928 0.4957 407,201
17th Jun 2026 (Wed) 0.4071 0.47 0.395 0.4282 280,823
16th Jun 2026 (Tue) 0.3851 0.422 0.37 0.3918 321,871
15th Jun 2026 (Mon) 0.4445 0.4726 0.3887 0.3861 244,377
12th Jun 2026 (Fri) 0.4729 0.4792 0.4275 0.435 569,266
11th Jun 2026 (Thu) 0.465 0.4988 0.4614 0.4688 12,944
10th Jun 2026 (Wed) 0.5032 0.5235 0.4565 0.4625 87,845
9th Jun 2026 (Tue) 0.588 0.595 0.4914 0.4953 65,656
8th Jun 2026 (Mon) 0.6484 0.6743 0.5878 0.5901 535,294
5th Jun 2026 (Fri) 0.69 0.69 0.5712 0.5847 153,895
4th Jun 2026 (Thu) 0.562 0.73 0.562 0.6901 463,820
3rd Jun 2026 (Wed) 0.615 0.615 0.5431 0.5608 225,134
2nd Jun 2026 (Tue) 0.5983 0.6983 0.5972 0.6021 297,488
1st Jun 2026 (Mon) 0.6217 0.6369 0.58 0.6001 194,238
29th May 2026 (Fri) 0.7126 0.7367 0.645 0.6425 208,238
28th May 2026 (Thu) 0.75 0.7707 0.6767 0.7155 395,243
27th May 2026 (Wed) 0.7663 0.8279 0.7313 0.7515 271,669
26th May 2026 (Tue) 1.015 1.015 0.8074 0.8141 2,378,921
25th May 2026 (Mon) 0.6911 0.96 0.6911 0.861 2,084,538
22nd May 2026 (Fri) 0.6911 0.96 0.6911 0.861 2,084,538
21st May 2026 (Thu) 0.703 0.7677 0.6151 0.6997 1,227,738
20th May 2026 (Wed) 0.7361 1.06 0.65 0.6729 3,150,102
19th May 2026 (Tue) 0.4099 1.09 0.3902 0.8201 20,203,207
18th May 2026 (Mon) 0.5306 0.5666 0.394 0.41 13,422,151
15th May 2026 (Fri) 0.2948 0.2981 0.28 0.2804 1,058,807
14th May 2026 (Thu) 0.2906 0.30 0.276 0.2981 33,905
13th May 2026 (Wed) 0.3101 0.3114 0.2929 0.295 89,034
12th May 2026 (Tue) 0.3326 0.3369 0.3104 0.3101 89,264
11th May 2026 (Mon) 0.3414 0.3533 0.3375 0.3308 33,814
FTSE 100 Latest
Value10,497.29
Change24.84