Next Capital PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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