Nex Point PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	0.82	0.84	0.81	0.81	0.81	-1.22%	10,162,900
Aug 21, 2025	0.84	0.85	0.81	0.82	0.82	-1.20%	12,169,908
Aug 20, 2025	0.83	0.85	0.82	0.83	0.83	1.22%	17,611,931
Aug 19, 2025	0.83	0.84	0.82	0.82	0.82	-1.20%	6,975,602
Aug 18, 2025	0.85	0.86	0.82	0.83	0.83	-2.35%	14,291,900
Aug 15, 2025	0.88	0.90	0.85	0.85	0.85	-3.41%	41,766,437
Aug 14, 2025	0.83	0.88	0.81	0.88	0.88	8.64%	76,015,053
Aug 13, 2025	0.87	0.88	0.80	0.81	0.81	-5.81%	39,953,850
Aug 8, 2025	0.89	0.90	0.86	0.86	0.86	-3.37%	15,913,365
Aug 7, 2025	0.88	0.93	0.86	0.89	0.89	2.30%	54,502,518
Aug 6, 2025	0.85	0.89	0.84	0.87	0.87	2.35%	37,086,126
Aug 5, 2025	0.85	0.88	0.85	0.85	0.85	1.19%	24,216,569
Aug 4, 2025	0.89	0.89	0.84	0.84	0.84	-4.55%	24,052,722
Aug 1, 2025	0.94	0.95	0.87	0.88	0.88	-6.38%	27,403,204
Jul 31, 2025	0.95	0.96	0.92	0.94	0.94	-1.05%	25,560,465
Jul 30, 2025	0.96	0.98	0.95	0.95	0.95	-1.04%	40,606,737
Jul 29, 2025	0.91	0.96	0.90	0.96	0.96	5.49%	43,390,225
Jul 25, 2025	0.92	0.94	0.90	0.91	0.91	-1.09%	30,872,303
Jul 24, 2025	0.95	0.97	0.91	0.92	0.92	-4.17%	50,887,360
Jul 23, 2025	0.94	0.97	0.94	0.96	0.96	2.13%	32,858,578
Jul 22, 2025	0.96	0.99	0.94	0.94	0.94	-1.05%	74,930,655
Jul 21, 2025	0.89	0.96	0.88	0.95	0.95	9.20%	102,163,924
Jul 18, 2025	0.82	0.91	0.80	0.87	0.87	7.41%	81,639,583
Jul 17, 2025	0.79	0.83	0.79	0.81	0.81	2.53%	50,127,679
Jul 16, 2025	0.82	0.82	0.78	0.79	0.79	-1.25%	45,173,429
Jul 15, 2025	0.78	0.81	0.77	0.80	0.80	2.56%	44,385,012
Jul 14, 2025	0.75	0.80	0.75	0.78	0.78	4.00%	41,250,407
Jul 11, 2025	0.77	0.77	0.75	0.75	0.75	1.35%	10,101,265
Jul 9, 2025	0.78	0.79	0.74	0.74	0.74	-2.63%	47,223,224
Jul 8, 2025	0.71	0.78	0.70	0.76	0.76	5.56%	47,592,216
Jul 7, 2025	0.72	0.74	0.71	0.72	0.72	-	13,542,417
Jul 4, 2025	0.71	0.75	0.71	0.72	0.72	-	19,712,225
Jul 3, 2025	0.71	0.76	0.70	0.72	0.72	1.41%	26,100,845
Jul 2, 2025	0.72	0.72	0.68	0.71	0.71	1.43%	27,718,112
Jul 1, 2025	0.67	0.70	0.63	0.70	0.70	2.94%	26,536,879
Jun 30, 2025	0.74	0.74	0.67	0.68	0.68	-5.56%	39,788,309
Jun 27, 2025	0.76	0.78	0.71	0.72	0.72	-2.70%	65,574,588
Jun 26, 2025	0.74	0.77	0.71	0.74	0.74	-3.90%	42,105,066
Jun 25, 2025	0.81	0.81	0.70	0.77	0.77	-4.94%	49,660,917
Jun 24, 2025	0.80	0.84	0.78	0.81	0.81	3.85%	77,843,635
Jun 23, 2025	0.89	0.91	0.78	0.78	0.78	-15.22%	84,592,645
Jun 20, 2025	0.97	1.00	0.89	0.92	0.92	-4.17%	52,371,810
Jun 19, 2025	0.88	0.97	0.87	0.96	0.96	4.35%	90,294,137
Jun 18, 2025	1.00	1.05	0.92	0.92	0.92	-5.15%	205,703,827
Jun 17, 2025	0.90	0.97	0.88	0.97	0.97	8.99%	33,996,811
Jun 16, 2025	0.87	0.91	0.85	0.89	0.89	1.14%	10,153,895
Jun 13, 2025	0.90	0.93	0.87	0.88	0.88	-4.35%	16,678,915
Jun 12, 2025	0.97	0.98	0.89	0.92	0.92	-4.17%	25,800,514
Jun 11, 2025	0.97	1.02	0.96	0.96	0.96	-1.03%	68,309,946
Jun 10, 2025	0.98	1.01	0.97	0.97	0.97	1.04%	56,654,347