Nex Point PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	1.00	1.08	0.97	1.06	1.06	6.00%	108,300,920
Sep 11, 2025	1.02	1.04	0.98	1.00	1.00	-0.99%	71,929,892
Sep 10, 2025	0.99	1.03	0.95	1.01	1.01	4.12%	128,202,167
Sep 9, 2025	0.89	0.99	0.89	0.97	0.97	10.23%	157,769,675
Sep 8, 2025	0.90	0.92	0.87	0.88	0.88	-2.22%	46,848,734
Sep 5, 2025	0.83	0.92	0.83	0.90	0.90	8.43%	95,483,097
Sep 4, 2025	0.84	0.88	0.83	0.83	0.83	-	48,222,255
Sep 3, 2025	0.80	0.85	0.80	0.83	0.83	3.75%	26,931,028
Sep 2, 2025	0.77	0.81	0.77	0.80	0.80	3.90%	14,681,672
Sep 1, 2025	0.78	0.81	0.77	0.77	0.77	-	14,602,217
Aug 29, 2025	0.81	0.81	0.77	0.77	0.77	-3.75%	7,204,548
Aug 28, 2025	0.81	0.81	0.79	0.80	0.80	-	5,286,477
Aug 27, 2025	0.81	0.82	0.80	0.80	0.80	-1.23%	6,716,903
Aug 26, 2025	0.83	0.84	0.80	0.81	0.81	-2.41%	9,258,147
Aug 25, 2025	0.82	0.85	0.81	0.83	0.83	2.47%	17,851,381
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