Next Capital PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 20, 2026	2.32	2.44	2.32	2.34	2.34	-	9,285,511
Apr 17, 2026	2.34	2.36	2.28	2.34	2.34	0.86%	1,682,550
Apr 16, 2026	2.40	2.42	2.30	2.32	2.32	-2.52%	4,716,540
Apr 10, 2026	2.44	2.46	2.34	2.38	2.38	-0.83%	2,742,808
Apr 9, 2026	2.54	2.54	2.36	2.40	2.40	-4.76%	5,320,600
Apr 8, 2026	2.50	2.56	2.48	2.52	2.52	3.28%	5,290,701
Apr 7, 2026	2.48	2.50	2.42	2.44	2.44	-1.61%	2,533,689
Apr 3, 2026	2.56	2.56	2.48	2.48	2.48	-3.13%	929,802
Apr 2, 2026	2.58	2.58	2.54	2.56	2.56	-1.54%	572,400
Apr 1, 2026	2.60	2.64	2.58	2.60	2.60	2.36%	2,076,500
Mar 31, 2026	2.52	2.58	2.48	2.54	2.54	0.79%	1,106,600
Mar 30, 2026	2.50	2.52	2.48	2.52	2.52	-0.79%	758,501
Mar 27, 2026	2.54	2.56	2.50	2.54	2.54	-	692,889
Mar 26, 2026	2.54	2.56	2.50	2.54	2.54	-1.55%	488,119
Mar 25, 2026	2.54	2.62	2.54	2.58	2.58	4.03%	1,656,823
Mar 24, 2026	2.48	2.54	2.46	2.48	2.48	1.64%	984,719
Mar 23, 2026	2.50	2.50	2.42	2.44	2.44	-3.17%	1,804,471
Mar 20, 2026	2.52	2.58	2.52	2.52	2.52	-	1,118,451
Mar 19, 2026	2.58	2.64	2.52	2.52	2.52	-3.08%	877,800
Mar 18, 2026	2.66	2.68	2.52	2.60	2.60	-1.52%	1,385,910
Mar 17, 2026	2.64	2.68	2.62	2.64	2.64	1.54%	1,214,900
Mar 16, 2026	2.66	2.70	2.60	2.60	2.60	-2.99%	1,054,041
Mar 13, 2026	2.70	2.74	2.66	2.68	2.68	-1.47%	1,410,260
Mar 12, 2026	2.66	2.82	2.66	2.72	2.72	-	4,357,011
Mar 11, 2026	2.86	2.88	2.72	2.72	2.72	-2.86%	7,192,647
Mar 10, 2026	2.56	2.80	2.54	2.80	2.80	12.00%	6,409,032
Mar 9, 2026	2.40	2.52	2.34	2.50	2.50	-1.57%	2,154,202
Mar 6, 2026	2.48	2.58	2.48	2.54	2.54	0.79%	806,700