Nexus Industrial REIT (EFRTF)
OTCMKTS · Delayed Price · Currency is USD · Units
5.68
-0.05 (-0.84%)
Jun 3, 2026, 4:00 PM EST
EFRTF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | -0.84% | 697 |
| Jun 2, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | -1.39% | 350 |
| May 27, 2026 | 5.82 | 5.84 | 5.82 | 5.84 | 5.80 | 0.86% | 2,772 |
| May 26, 2026 | 5.79 | 5.79 | 5.79 | 5.79 | 5.75 | 0.56% | 10,500 |
| May 21, 2026 | 5.74 | 5.76 | 5.74 | 5.76 | 5.72 | 1.43% | 589 |
| May 20, 2026 | 5.57 | 5.68 | 5.57 | 5.68 | 5.64 | 1.07% | 3,104 |
| May 18, 2026 | 8.11 | 8.11 | 5.52 | 5.62 | 5.58 | 0.53% | 4,305 |
| May 15, 2026 | 5.59 | 5.59 | 5.59 | 5.59 | 5.55 | -1.31% | 450 |
| May 14, 2026 | 5.66 | 5.69 | 5.64 | 5.67 | 5.63 | 0.66% | 9,630 |
| May 13, 2026 | 5.64 | 5.64 | 5.63 | 5.63 | 5.59 | -2.60% | 496 |
| May 12, 2026 | 5.82 | 5.82 | 5.78 | 5.78 | 5.74 | -2.37% | 310 |
| May 11, 2026 | 5.92 | 5.94 | 5.92 | 5.92 | 5.88 | -0.46% | 3,840 |
| May 7, 2026 | 5.93 | 5.95 | 5.90 | 5.95 | 5.91 | 0.09% | 2,500 |
| May 6, 2026 | 5.92 | 5.94 | 5.92 | 5.94 | 5.90 | 0.71% | 1,376 |
| May 1, 2026 | 5.90 | 5.91 | 5.89 | 5.90 | 5.86 | - | 4,054 |
| Apr 30, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.86 | 0.69% | 1,183 |
| Apr 28, 2026 | 5.91 | 5.91 | 5.90 | 5.90 | 5.82 | -0.72% | 3,226 |
| Apr 27, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.86 | 1.52% | 1,620 |
| Apr 22, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.77 | -1.66% | 2,562 |
| Apr 20, 2026 | 5.91 | 5.95 | 5.91 | 5.95 | 5.87 | -0.35% | 8,075 |
| Apr 17, 2026 | 5.97 | 5.97 | 5.97 | 5.97 | 5.89 | 0.91% | 1,020 |
| Apr 16, 2026 | 5.92 | 5.93 | 5.92 | 5.92 | 5.84 | 0.82% | 1,570 |
| Apr 15, 2026 | 5.87 | 5.87 | 5.87 | 5.87 | 5.79 | 1.17% | 2,000 |
| Apr 14, 2026 | 5.74 | 5.80 | 5.74 | 5.80 | 5.72 | 2.19% | 4,501 |
| Apr 10, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.60 | 0.64% | 887 |
| Apr 9, 2026 | 5.57 | 5.64 | 5.57 | 5.64 | 5.57 | 3.33% | 5,106 |
| Apr 6, 2026 | 5.48 | 5.48 | 5.45 | 5.46 | 5.39 | -0.58% | 2,610 |
| Apr 2, 2026 | 5.47 | 5.49 | 5.47 | 5.49 | 5.42 | 3.20% | 2,852 |
| Mar 31, 2026 | 5.29 | 5.32 | 5.25 | 5.32 | 5.25 | -0.77% | 5,800 |
| Mar 26, 2026 | 5.44 | 5.44 | 5.40 | 5.40 | 5.29 | -2.11% | 800 |
| Mar 23, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.40 | 1.16% | 500 |
| Mar 20, 2026 | 5.46 | 5.46 | 5.45 | 5.45 | 5.34 | -3.49% | 2,145 |
| Mar 18, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.54 | -0.35% | 5,100 |
| Mar 17, 2026 | 5.69 | 5.69 | 5.67 | 5.67 | 5.56 | 1.80% | 3,500 |
| Mar 16, 2026 | 5.57 | 5.57 | 5.57 | 5.57 | 5.46 | 1.62% | 1,200 |
| Mar 13, 2026 | 5.43 | 5.51 | 5.43 | 5.48 | 5.37 | 0.38% | 4,425 |
| Mar 12, 2026 | 5.56 | 5.56 | 5.46 | 5.46 | 5.35 | -3.19% | 8,400 |
| Mar 9, 2026 | 5.50 | 5.64 | 5.43 | 5.64 | 5.53 | - | 14,985 |
| Mar 6, 2026 | 5.65 | 5.65 | 5.63 | 5.64 | 5.53 | -3.59% | 1,900 |
| Feb 27, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.73 | 1.02% | 1,713 |
| Feb 24, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | 5.67 | 1.04% | 1,286 |
| Feb 20, 2026 | 5.79 | 5.79 | 5.77 | 5.77 | 5.62 | 1.23% | 40,000 |
| Feb 19, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.55 | -1.21% | 1,122 |
| Feb 18, 2026 | 5.77 | 5.77 | 5.77 | 5.77 | 5.62 | 1.05% | 200 |
| Feb 13, 2026 | 5.72 | 5.72 | 5.71 | 5.71 | 5.56 | 0.35% | 3,800 |
| Feb 10, 2026 | 5.75 | 5.75 | 5.69 | 5.69 | 5.54 | 0.17% | 100,005 |
| Feb 9, 2026 | 5.76 | 5.78 | 5.68 | 5.68 | 5.53 | 2.34% | 700,100 |
| Feb 5, 2026 | 5.74 | 5.74 | 5.55 | 5.55 | 5.40 | -3.98% | 589,284 |
| Feb 4, 2026 | 5.78 | 5.78 | 5.73 | 5.78 | 5.63 | 1.40% | 113,475 |
| Feb 3, 2026 | 5.72 | 5.76 | 5.69 | 5.70 | 5.55 | -0.70% | 5,960 |