Next Capital PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 23, 2026	3.12	3.14	2.98	3.02	3.02	-2.58%	10,198,415
Jul 22, 2026	3.20	3.20	3.04	3.10	3.10	-2.52%	9,713,952
Jul 21, 2026	3.24	3.28	3.14	3.18	3.18	-1.85%	7,371,984
Jul 20, 2026	3.26	3.30	3.22	3.24	3.24	-	8,159,539
Jul 17, 2026	3.22	3.34	3.16	3.24	3.24	0.62%	17,811,243
Jul 16, 2026	3.02	3.28	3.02	3.22	3.22	8.05%	31,294,533
Jul 15, 2026	3.16	3.16	2.98	2.98	2.98	-3.87%	13,703,105
Jul 14, 2026	3.04	3.16	2.98	3.10	3.10	0.65%	9,627,026
Jul 13, 2026	3.10	3.16	3.08	3.08	3.08	-1.28%	12,582,943
Jul 10, 2026	2.98	3.14	2.96	3.12	3.12	5.41%	27,643,441
Jul 9, 2026	2.84	2.96	2.82	2.96	2.96	6.47%	18,276,690
Jul 8, 2026	3.02	3.04	2.74	2.78	2.78	-7.33%	34,036,525
Jul 7, 2026	2.84	3.02	2.80	3.00	3.00	6.38%	55,967,088
Jul 6, 2026	2.76	2.82	2.68	2.82	2.82	3.68%	11,215,734
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