Next Capital PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	2.64	2.72	2.64	2.72	2.72	3.82%	5,856,805
Jul 2, 2026	2.64	2.72	2.60	2.62	2.62	-0.76%	6,099,805
Jul 1, 2026	2.64	2.68	2.62	2.64	2.64	0.76%	4,195,800
Jun 30, 2026	2.64	2.68	2.60	2.62	2.62	-	2,063,629
Jun 29, 2026	2.64	2.64	2.60	2.62	2.62	-0.76%	2,241,382
Jun 26, 2026	2.62	2.68	2.60	2.64	2.64	0.76%	2,048,620
Jun 25, 2026	2.64	2.68	2.62	2.62	2.62	-	3,033,710
Jun 24, 2026	2.56	2.66	2.56	2.62	2.62	3.15%	4,944,750
Jun 23, 2026	2.66	2.66	2.54	2.54	2.54	-4.51%	4,307,332
Jun 22, 2026	2.66	2.74	2.64	2.66	2.66	-	2,776,900
Jun 19, 2026	2.62	2.66	2.60	2.66	2.66	0.76%	1,322,606
Jun 18, 2026	2.68	2.70	2.60	2.64	2.64	-2.22%	3,122,413
Jun 17, 2026	2.64	2.74	2.64	2.70	2.70	2.27%	3,731,082
Jun 16, 2026	2.70	2.74	2.64	2.64	2.64	-1.49%	3,504,687
Jun 15, 2026	2.68	2.72	2.62	2.68	2.68	2.29%	6,416,404
Jun 12, 2026	2.60	2.62	2.52	2.62	2.62	2.34%	1,607,903
Jun 11, 2026	2.54	2.60	2.50	2.56	2.56	0.79%	1,558,789
Jun 10, 2026	2.54	2.62	2.54	2.54	2.54	-1.55%	1,700,163
Jun 9, 2026	2.66	2.68	2.54	2.58	2.58	-2.27%	4,170,351
Jun 8, 2026	2.68	2.76	2.60	2.64	2.64	-5.04%	5,209,780
Jun 5, 2026	2.76	2.88	2.74	2.78	2.78	1.46%	11,560,540
Jun 4, 2026	2.74	2.88	2.72	2.74	2.74	-0.72%	10,652,240
Jun 2, 2026	2.74	2.80	2.66	2.76	2.76	-	7,615,355
May 29, 2026	2.62	2.86	2.62	2.76	2.76	5.34%	24,018,253
May 28, 2026	2.70	2.70	2.60	2.62	2.62	-1.50%	5,159,903
May 27, 2026	2.66	2.74	2.64	2.66	2.66	0.76%	6,636,318
May 26, 2026	2.76	2.76	2.64	2.64	2.64	-2.22%	9,633,443
May 25, 2026	2.60	2.74	2.58	2.70	2.70	5.47%	13,515,090
May 22, 2026	2.60	2.62	2.54	2.56	2.56	-1.54%	2,461,349
May 21, 2026	2.60	2.62	2.56	2.60	2.60	1.56%	3,915,149
May 20, 2026	2.60	2.62	2.54	2.56	2.56	-1.54%	5,080,006
May 19, 2026	2.56	2.64	2.54	2.60	2.60	2.36%	6,741,170
May 18, 2026	2.62	2.64	2.52	2.54	2.54	-0.78%	6,435,911
May 15, 2026	2.56	2.64	2.50	2.56	2.56	0.79%	6,966,473
May 14, 2026	2.46	2.58	2.42	2.54	2.54	4.10%	6,180,529
May 13, 2026	2.50	2.52	2.42	2.44	2.44	-0.81%	3,950,615
May 12, 2026	2.64	2.64	2.44	2.46	2.46	-5.38%	9,323,396
May 11, 2026	2.50	2.70	2.48	2.60	2.60	8.33%	27,401,230
May 8, 2026	2.24	2.42	2.24	2.40	2.40	8.11%	14,433,780
May 7, 2026	2.22	2.26	2.18	2.22	2.22	0.91%	2,393,931
May 6, 2026	2.20	2.26	2.18	2.20	2.20	0.92%	3,265,602
May 5, 2026	2.26	2.26	2.16	2.18	2.18	-2.68%	3,028,221
Apr 30, 2026	2.26	2.28	2.22	2.24	2.24	-0.88%	2,159,601
Apr 29, 2026	2.20	2.28	2.18	2.26	2.26	3.67%	5,223,703
Apr 28, 2026	2.20	2.24	2.18	2.18	2.18	-0.91%	1,538,306
Apr 27, 2026	2.22	2.26	2.18	2.20	2.20	-0.90%	1,933,500
Apr 24, 2026	2.20	2.24	2.18	2.22	2.22	1.83%	2,391,564
Apr 23, 2026	2.24	2.26	2.16	2.18	2.18	-2.68%	2,534,910
Apr 22, 2026	2.30	2.32	2.20	2.24	2.24	-1.75%	4,753,650
Apr 21, 2026	2.36	2.36	2.28	2.28	2.28	-2.56%	4,740,968