Nexus Industrial REIT (EFRTF)
OTCMKTS · Delayed Price · Currency is USD
5.81
+0.14 (2.47%)
At close: Nov 9, 2026
EFRTF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 5.80 | 5.81 | 5.80 | 5.81 | 5.81 | 2.47% | 58,356 |
| Nov 6, 2026 | 5.43 | 5.67 | 5.43 | 5.67 | 5.67 | 5.98% | 102,961 |
| Nov 5, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 2.29% | 87,119 |
| Nov 3, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | - | 28,803 |
| Nov 2, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | 1.95% | 12,132 |
| Oct 30, 2026 | 5.14 | 5.15 | 5.13 | 5.13 | 5.13 | 0.36% | 260,116 |
| Oct 29, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.11 | -0.19% | 292 |
| Oct 27, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.12 | 0.14% | 260,410 |
| Oct 26, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.11 | -2.03% | 19,913 |
| Oct 22, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.22 | 1.46% | 19,681 |
| Oct 21, 2026 | 5.19 | 5.19 | 5.18 | 5.18 | 5.15 | -0.31% | 19,522 |
| Oct 20, 2026 | 5.23 | 5.26 | 5.20 | 5.20 | 5.16 | -0.42% | 29,855 |
| Oct 16, 2026 | 5.20 | 5.22 | 5.20 | 5.22 | 5.18 | 0.82% | 71,228 |
| Oct 15, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.14 | 2.77% | 54,953 |
| Oct 14, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.00 | 0.20% | 19,206 |
| Oct 12, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 4.99 | 0.66% | 240 |
| Oct 9, 2026 | 4.94 | 5.00 | 4.94 | 5.00 | 4.96 | 0.75% | 6,675 |
| Oct 8, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.92 | -0.80% | 10,761 |
| Oct 7, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 4.96 | 0.38% | 881 |
| Oct 6, 2026 | 4.95 | 4.98 | 4.95 | 4.98 | 4.94 | 0.42% | 29,709 |
| Oct 5, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.92 | -0.44% | 18,719 |
| Oct 2, 2026 | 5.00 | 5.00 | 4.97 | 4.98 | 4.94 | -1.15% | 20,503 |
| Oct 1, 2026 | 5.03 | 5.06 | 5.03 | 5.04 | 5.00 | -0.88% | 50,091 |
| Sep 30, 2026 | 5.06 | 5.09 | 5.05 | 5.09 | 5.05 | 0.44% | 11,836 |
| Sep 28, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.02 | 0.39% | 6,297 |
| Sep 25, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.01 | -0.39% | 24,089 |
| Sep 24, 2026 | 5.18 | 5.18 | 5.10 | 5.10 | 5.02 | -1.89% | 2,379 |
| Sep 23, 2026 | 5.17 | 5.20 | 5.17 | 5.20 | 5.12 | -0.29% | 20,615 |
| Sep 22, 2026 | 5.10 | 5.21 | 5.10 | 5.21 | 5.14 | 0.44% | 10,325 |
| Sep 21, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.11 | 0.19% | 11,083 |
| Sep 18, 2026 | 5.19 | 5.19 | 5.18 | 5.18 | 5.10 | -1.30% | 62,927 |
| Sep 17, 2026 | 5.24 | 5.25 | 5.24 | 5.25 | 5.17 | 0.73% | 1,000 |
| Sep 16, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.13 | -0.38% | 8,557 |
| Sep 15, 2026 | 4.95 | 5.25 | 4.95 | 5.23 | 5.15 | -1.32% | 10,356 |
| Sep 14, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.22 | 0.15% | 4,584 |
| Sep 10, 2026 | 5.33 | 5.33 | 5.29 | 5.29 | 5.21 | -1.64% | 1,587 |
| Sep 8, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.30 | -0.37% | 59,807 |
| Sep 3, 2026 | 5.40 | 5.43 | 5.40 | 5.40 | 5.32 | -0.92% | 65,894 |
| Sep 2, 2026 | 5.40 | 5.45 | 5.40 | 5.45 | 5.37 | 0.93% | 71,721 |
| Sep 1, 2026 | 5.50 | 5.50 | 5.40 | 5.40 | 5.32 | -1.82% | 35,914 |
| Aug 31, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.42 | -0.22% | 46,240 |
| Aug 28, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.43 | -0.89% | 21,108 |
| Aug 27, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.48 | -0.18% | 5,612 |
| Aug 26, 2026 | 5.65 | 5.65 | 5.61 | 5.61 | 5.49 | -1.06% | 21,900 |
| Aug 25, 2026 | 5.69 | 5.69 | 5.67 | 5.67 | 5.55 | -0.70% | 22,253 |
| Aug 24, 2026 | 5.76 | 5.76 | 5.66 | 5.71 | 5.59 | -2.56% | 55,317 |
| Aug 21, 2026 | 5.86 | 5.86 | 5.86 | 5.86 | 5.73 | - | 36,427 |
| Aug 20, 2026 | 5.80 | 5.86 | 5.80 | 5.86 | 5.73 | 3.37% | 66,528 |
| Aug 12, 2026 | 5.67 | 5.67 | 5.67 | 5.67 | 5.55 | -0.37% | 28,811 |
| Aug 11, 2026 | 5.62 | 5.69 | 5.59 | 5.69 | 5.57 | 1.31% | 22,173 |