Nexus Industrial REIT (EFRTF)
OTCMKTS
· Delayed Price · Currency is USD
5.29
+0.13 (2.52%)
May 16, 2025, 2:57 PM EDT
Nexus Industrial REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 16, 2025 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | 2.52% | 1,000 |
| May 15, 2025 | 5.14 | 5.16 | 5.14 | 5.16 | 5.16 | 1.78% | 3,865 |
| May 14, 2025 | 5.19 | 5.19 | 5.07 | 5.07 | 5.07 | 0.74% | 10,242 |
| May 13, 2025 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | - | 1,049 |
| May 12, 2025 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | - | - |
| May 9, 2025 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | -0.34% | 435 |
| May 8, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| May 7, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -0.53% | 500 |
| May 6, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 0.71% | 300 |
| May 5, 2025 | 5.09 | 5.09 | 5.03 | 5.04 | 5.04 | 3.58% | 4,000 |
| May 2, 2025 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | - | - |
| May 1, 2025 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | - | - |
| Apr 30, 2025 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | - | - |
| Apr 29, 2025 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | - | - |
| Apr 28, 2025 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | 1.40% | 4,000 |
| Apr 25, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 1,000 |
| Apr 24, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Apr 23, 2025 | 4.78 | 4.80 | 4.76 | 4.80 | 4.80 | 0.21% | 12,565 |
| Apr 22, 2025 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | - | - |
| Apr 21, 2025 | 4.86 | 4.86 | 4.79 | 4.79 | 4.79 | -2.32% | 3,502 |
| Apr 17, 2025 | 5.09 | 5.09 | 4.90 | 4.90 | 4.90 | 6.61% | 3,000 |
| Apr 16, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | - |
| Apr 15, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | 33,900 |
| Apr 14, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -0.22% | 12,390 |
| Apr 11, 2025 | 4.60 | 4.61 | 4.60 | 4.61 | 4.61 | 2.44% | 2,098 |
| Apr 10, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 0.22% | 950 |
| Apr 9, 2025 | 4.26 | 4.49 | 4.26 | 4.49 | 4.49 | 3.86% | 60,713 |
| Apr 8, 2025 | 4.60 | 4.60 | 4.32 | 4.32 | 4.32 | -5.40% | 6,182 |
| Apr 7, 2025 | 4.52 | 4.63 | 4.47 | 4.57 | 4.57 | -5.15% | 43,582 |
| Apr 4, 2025 | 4.73 | 4.82 | 4.73 | 4.82 | 4.82 | -2.90% | 40,024 |
| Apr 3, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 1.72% | 1,728 |
| Apr 2, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - | 7,220 |
| Apr 1, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 1.75% | 12,403 |
| Mar 31, 2025 | 4.80 | 4.80 | 4.79 | 4.79 | 4.79 | -0.95% | 5,679 |
| Mar 28, 2025 | 4.85 | 4.85 | 4.84 | 4.84 | 4.80 | -0.21% | 34,271 |
| Mar 27, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.81 | -0.45% | 8,900 |
| Mar 26, 2025 | 4.87 | 4.87 | 4.87 | 4.87 | 4.83 | -0.77% | 4,896 |
| Mar 25, 2025 | 4.90 | 4.91 | 4.90 | 4.91 | 4.87 | 0.82% | 14,432 |
| Mar 24, 2025 | 4.85 | 4.87 | 4.85 | 4.87 | 4.83 | 0.62% | 4,373 |
| Mar 21, 2025 | 4.84 | 4.85 | 4.84 | 4.84 | 4.80 | -1.28% | 20,195 |
| Mar 20, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.87 | - | 4,900 |
| Mar 19, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.87 | 0.88% | 10,596 |
| Mar 18, 2025 | 4.90 | 4.90 | 4.86 | 4.86 | 4.82 | -1.02% | 4,424 |
| Mar 17, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | 4.87 | 1.87% | 11,768 |
| Mar 14, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.78 | 1.05% | 10,072 |
| Mar 13, 2025 | 4.78 | 4.79 | 4.77 | 4.77 | 4.73 | -1.85% | 50,254 |
| Mar 12, 2025 | 4.84 | 4.87 | 4.82 | 4.86 | 4.82 | 2.57% | 42,994 |
| Mar 11, 2025 | 4.96 | 4.99 | 4.74 | 4.74 | 4.70 | -4.48% | 160,890 |
| Mar 10, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.92 | -0.20% | 13,002 |
| Mar 7, 2025 | 5.04 | 5.04 | 4.96 | 4.97 | 4.93 | -1.97% | 41,472 |