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
2024-05-15	V	NAU	0.435	0.465	0.43	0.465	0.035	60,275	44	0.435	0.47	35,250	2,000	4,000	7,000		3,000	4,000			5,025
2024-05-14	V	NAU	0.44	0.45	0.415	0.43	-0.005	303,601	97	0.425	0.435	238,100	21,500	6,500	14,000	200	500	20,000			2,101
2024-05-13	V	NAU	0.43	0.44	0.425	0.43	0.005	159,013	49	0.43	0.44	66,640	25,000	45,500	3,000			6,000			2,500
2024-05-10	V	NAU	0.425	0.43	0.42	0.425	0.005	431,060	138	0.405	0.425	255,415	30,500	40,000	18,000		43,500	42,500			520
2024-05-09	V	NAU	0.435	0.435	0.415	0.42	-0.015	61,567	39	0.42	0.43	47,973	8,000		5,000			500			94
2024-05-08	V	NAU	0.425	0.445	0.425	0.44	0.02	208,075	68	0.425	0.445	47,850	32,000	29,500	20,500	100	500	60,500			17,100
2024-05-07	V	NAU	0.435	0.44	0.41	0.43	-0.005	187,025	63	0.425	0.44	110,000	25,000	2,000	23,500			26,500			25
2024-05-06	V	NAU	0.45	0.45	0.42	0.44	-0.005	87,530	55	0.435	0.44	34,810	11,500		9,500		500	28,000			3,098
2024-05-03	V	NAU	0.43	0.45	0.42	0.45	0.015	215,350	122	0.44	0.45	96,900	18,000		19,500		9,500	36,000			615
2024-05-02	V	NAU	0.425	0.44	0.41	0.435	0.015	165,064	73	0.425	0.44	96,500	13,500	20,000	15,000			19,500			559
2024-05-01	V	NAU	0.425	0.425	0.39	0.42	0.01	279,924	147	0.41	0.42	140,500	50,500	4,000	25,000		13,000	45,500			474
2024-04-30	V	NAU	0.42	0.435	0.41	0.41	-0.02	46,500	24	0.41	0.43	31,000	8,500	500	4,000		1,000	1,500
2024-04-29	V	NAU	0.445	0.46	0.43	0.43	0.02	136,415	37	0.425	0.44	117,650	3,000		5,500			2,000			265
2024-04-26	V	NAU	0.435	0.435	0.41	0.41	-0.01	14,520	9	0.41	0.435	9,000	2,500					3,000			5
2024-04-25	V	NAU	0.445	0.465	0.42	0.42	-0.025	43,215	33	0.42	0.45	29,500	2,500	2,000	3,000			6,000			15
2024-04-24	V	NAU	0.46	0.46	0.43	0.435	-0.03	51,798	64	0.435	0.465	30,417	10,100	4,000	3,500			3,000			687
2024-04-23	V	NAU	0.47	0.475	0.46	0.465	-0.005	41,073	34	0.46	0.47	32,967	4,000		3,500						336
2024-04-22	V	NAU	0.48	0.485	0.47	0.475		54,045	28	0.47	0.49	23,647	4,500		13,500	235					4,163
2024-04-19	V	NAU	0.49	0.49	0.465	0.475	-0.01	213,104	109	0.47	0.48	102,127	29,000	25,500	22,000	450		24,500			1,100
2024-04-18	V	NAU	0.49	0.50	0.46	0.485	0.025	307,947	186	0.48	0.49	203,537	34,000	23,000	20,500	151	2,000	20,500			3,525
2024-04-17	V	NAU	0.465	0.465	0.44	0.46	0.005	105,111	47	0.44	0.46	59,078	8,500	500	13,000			13,500			1,010
2024-04-16	V	NAU	0.47	0.47	0.45	0.46		129,079	55	0.455	0.47	52,819	18,000	8,000	14,500			35,000			691
2024-04-15	V	NAU	0.47	0.47	0.455	0.47	0.015	164,352	66	0.46	0.47	35,850	12,500		31,000		500	67,000			17,502
2024-04-12	V	NAU	0.47	0.475	0.455	0.46	-0.005	38,690	47	0.455	0.465	23,901	6,000	5,000	1,000			1,000			1,546
2024-04-11	V	NAU	0.47	0.47	0.43	0.47	-0.005	264,999	79	0.455	0.48	71,512	11,500	112,000	9,500	100		18,500			26,021
2024-04-10	V	NAU	0.48	0.50	0.475	0.48		206,192	91	0.475	0.48	99,500	17,500	41,500	9,000			22,000			8,817
2024-04-09	V	NAU	0.475	0.495	0.46	0.48		467,201	224	0.48	0.49	255,627	31,000	65,500	37,500			54,000			7,656
2024-04-08	V	NAU	0.425	0.48	0.415	0.48	0.055	617,776	163	0.475	0.48	467,658	26,500	33,000	39,500	6,325		38,500			539
2024-04-05	V	NAU	0.44	0.44	0.41	0.425	0.01	213,292	93	0.415	0.43	134,581	14,500	35,500	18,500			8,500			847
2024-04-04	V	NAU	0.40	0.48	0.395	0.425	0.04	2,055,650	521	0.415	0.425	1,048,518	92,000	238,000	177,500	536	8,500	193,000			162,194			1,500
2024-04-03	V	NAU	0.40	0.40	0.38	0.38	-0.015	92,825	32	0.38	0.39	57,000	3,500	500	29,000			2,575
2024-04-02	V	NAU	0.35	0.395	0.35	0.395	0.045	213,063	90	0.39	0.395	81,662	14,000	29,000	46,000	281		41,500			620
2024-04-01	V	NAU	0.33	0.35	0.325	0.35	0.01	225,994	84	0.35	0.36	146,061	22,500	600	20,500		1,500	34,500			333
2024-03-28	V	NAU	0.335	0.345	0.31	0.34	0.01	393,222	85	0.33	0.345	215,104	26,500	45,500	35,500			70,000			618
2024-03-27	V	NAU	0.315	0.34	0.31	0.33	0.015	232,751	68	0.32	0.335	110,550	7,000	41,000	25,000			49,000			201
2024-03-26	V	NAU	0.30	0.32	0.26	0.315	0.015	295,043	130	0.315	0.32	119,233	37,000	88,000	11,500		2,000	36,500			200
2024-03-25	V	NAU	0.31	0.315	0.30	0.30	-0.02	56,133	28	0.30	0.305	42,100	3,500	600	6,500			3,000			300
2024-03-22	V	NAU	0.34	0.34	0.31	0.32	-0.02	59,547	24	0.32	0.33	34,000	4,000	15,500	3,000			3,000			2
2024-03-21	V	NAU	0.30	0.34	0.30	0.34	0.035	181,925	89	0.335	0.345	81,437	14,500	43,000	25,000			17,000			335
2024-03-20	V	NAU	0.30	0.31	0.295	0.305	0.005	87,830	38	0.30	0.305	16,630	500	45,000	18,000	200		7,500
2024-03-19	V	NAU	0.30	0.305	0.30	0.30	-0.005	12,712	12	0.30	0.31	10,500	1,500	500							210
2024-03-18	V	NAU	0.315	0.315	0.29	0.31		19,748	21	0.305	0.31	16,045	500		1,000		500	1,500
2024-03-15	V	NAU	0.31	0.32	0.31	0.31	-0.01	19,118	10	0.305	0.32	18,135					500				30
2024-03-14	V	NAU	0.32	0.32	0.32	0.32	-0.005	800	2	0.32	0.33	500
2024-03-13	V	NAU	0.335	0.335	0.315	0.325	-0.005	33,025	12	0.32	0.33	14,504	2,500	15,000	500			500			21
2024-03-12	V	NAU	0.32	0.335	0.32	0.33	0.02	50,467	22	0.32	0.33	38,467	7,000		2,000			3,000
2024-03-11	V	NAU	0.315	0.315	0.31	0.31	-0.01	33,078	24	0.30	0.325	16,778	4,500		3,500		1,000	7,000
2024-03-08	V	NAU	0.33	0.33	0.32	0.32	-0.005	16,560	12	0.315	0.345	4,500			5,500			6,500
2024-03-07	V	NAU	0.32	0.335	0.315	0.32	-0.02	56,573	31	0.32	0.345	27,000	6,500		2,500			4,000			15,109
2024-03-06	V	NAU	0.31	0.34	0.295	0.34	0.025	223,682	88	0.31	0.34	156,574	36,000		11,500		1,000	17,000			1,608
2024-03-05	V	NAU	0.315	0.315	0.315	0.315		612	3	0.305	0.31	500
2024-03-04	V	NAU	0.30	0.315	0.30	0.315	0.01	64,948	30	0.30	0.34	34,600	4,000	15,000	3,500	135		7,000			658
2024-03-01	V	NAU	0.30	0.305	0.30	0.30		14,850	13	0.30	0.31	8,000	500		2,000		500	3,500
2024-02-29	V	NAU	0.30	0.30	0.29	0.30	-0.005	105,876	40	0.30	0.305	62,000	11,000		12,000	869		20,000
2024-02-28	V	NAU	0.305	0.305	0.305	0.305	-0.005	27,412	9	0.30	0.305	15,119		12,000							35
2024-02-27	V	NAU	0.32	0.32	0.31	0.31	-0.005	18,894	14	0.305	0.32	11,000			1,500		1,000	5,000			394
2024-02-26	V	NAU	0.33	0.33	0.315	0.315	-0.025	23,765	18	0.315	0.325	11,000	3,000		4,500			4,500
2024-02-23	V	NAU	0.335	0.34	0.31	0.34	0.005	144,046	46	0.33	0.34	116,046	4,000	10,000	5,000		500	8,500
2024-02-22	V	NAU	0.305	0.335	0.30	0.335	0.04	186,597	58	0.33	0.335	122,500	12,500	15,000	14,500			22,000
2024-02-21	V	NAU	0.31	0.315	0.295	0.295	-0.015	39,701	18	0.26	0.30	34,600	3,500	600	1,000
2024-02-20	V	NAU	0.32	0.32	0.31	0.31		68,484	26	0.30	0.31	36,387	1,500	5,000	7,000			16,000			2,312