Nexus Industrial REIT (EFRTF)
OTCMKTS
· Delayed Price · Currency is USD
5.51
+0.01 (0.16%)
Jun 10, 2025, 3:47 PM EDT
Nexus Industrial REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2025 | 5.45 | 5.50 | 5.45 | 5.50 | 5.50 | 2.42% | 1,501 |
| Jun 6, 2025 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | 0.37% | 120 |
| Jun 5, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | 100 |
| Jun 4, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 0.38% | 1,000 |
| Jun 3, 2025 | 5.17 | 5.33 | 5.17 | 5.33 | 5.33 | 0.11% | 334 |
| Jun 2, 2025 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | - | 110 |
| May 30, 2025 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | -0.49% | 200 |
| May 29, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.31 | 1.52% | 1,500 |
| May 28, 2025 | 5.24 | 5.27 | 5.24 | 5.27 | 5.23 | 3.25% | 2,200 |
| May 27, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.07 | - | 40 |
| May 23, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.07 | - | 2,000 |
| May 22, 2025 | 5.15 | 5.15 | 5.10 | 5.10 | 5.07 | -0.95% | 1,090 |
| May 21, 2025 | 5.20 | 5.20 | 5.15 | 5.15 | 5.12 | -3.68% | 15,553 |
| May 20, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.31 | - | 2,000 |
| May 19, 2025 | 5.26 | 5.35 | 5.26 | 5.35 | 5.31 | 1.13% | 1,900 |
| May 16, 2025 | 5.29 | 5.29 | 5.29 | 5.29 | 5.25 | 2.52% | 1,000 |
| May 15, 2025 | 5.14 | 5.16 | 5.14 | 5.16 | 5.12 | 1.78% | 3,865 |
| May 14, 2025 | 5.19 | 5.19 | 5.07 | 5.07 | 5.03 | 0.74% | 10,242 |
| May 13, 2025 | 5.03 | 5.03 | 5.03 | 5.03 | 5.00 | - | 1,049 |
| May 12, 2025 | 5.03 | 5.03 | 5.03 | 5.03 | 5.00 | - | - |
| May 9, 2025 | 5.03 | 5.03 | 5.03 | 5.03 | 5.00 | -0.34% | 435 |
| May 8, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.01 | - | - |
| May 7, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.01 | -0.53% | 500 |
| May 6, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.04 | 0.71% | 300 |
| May 5, 2025 | 5.09 | 5.09 | 5.03 | 5.04 | 5.00 | 3.58% | 4,000 |
| May 2, 2025 | 4.87 | 4.87 | 4.87 | 4.87 | 4.83 | - | - |
| May 1, 2025 | 4.87 | 4.87 | 4.87 | 4.87 | 4.83 | - | - |
| Apr 30, 2025 | 4.87 | 4.87 | 4.87 | 4.87 | 4.83 | - | - |
| Apr 29, 2025 | 4.87 | 4.87 | 4.87 | 4.87 | 4.83 | - | - |
| Apr 28, 2025 | 4.87 | 4.87 | 4.87 | 4.87 | 4.83 | 1.40% | 4,000 |
| Apr 25, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.77 | - | 1,000 |
| Apr 24, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.77 | - | - |
| Apr 23, 2025 | 4.78 | 4.80 | 4.76 | 4.80 | 4.77 | 0.21% | 12,565 |
| Apr 22, 2025 | 4.79 | 4.79 | 4.79 | 4.79 | 4.76 | - | - |
| Apr 21, 2025 | 4.86 | 4.86 | 4.79 | 4.79 | 4.76 | -2.32% | 3,502 |
| Apr 17, 2025 | 5.09 | 5.09 | 4.90 | 4.90 | 4.87 | 6.61% | 3,000 |
| Apr 16, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.57 | - | - |
| Apr 15, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.57 | - | 33,900 |
| Apr 14, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.57 | -0.22% | 12,390 |
| Apr 11, 2025 | 4.60 | 4.61 | 4.60 | 4.61 | 4.58 | 2.44% | 2,098 |
| Apr 10, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.47 | 0.22% | 950 |
| Apr 9, 2025 | 4.26 | 4.49 | 4.26 | 4.49 | 4.46 | 3.86% | 60,713 |
| Apr 8, 2025 | 4.60 | 4.60 | 4.32 | 4.32 | 4.29 | -5.40% | 6,182 |
| Apr 7, 2025 | 4.52 | 4.63 | 4.47 | 4.57 | 4.54 | -5.15% | 43,582 |
| Apr 4, 2025 | 4.73 | 4.82 | 4.73 | 4.82 | 4.78 | -2.90% | 40,024 |
| Apr 3, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.93 | 1.72% | 1,728 |
| Apr 2, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.84 | - | 7,220 |
| Apr 1, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.84 | 1.75% | 12,403 |
| Mar 31, 2025 | 4.80 | 4.80 | 4.79 | 4.79 | 4.76 | -0.95% | 5,679 |
| Mar 28, 2025 | 4.85 | 4.85 | 4.84 | 4.84 | 4.77 | -0.21% | 34,271 |