Nuix Limited (NXLLF)
OTCMKTS · Delayed Price · Currency is USD
0.8100
-0.0761 (-8.59%)
At close: Jul 27, 2026
NXLLF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -8.59% | 2,000 |
| Jul 21, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 14.74% | 150 |
| Jul 1, 2026 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -22.77% | 500 |
| Dec 15, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -15.25% | 700 |
| Dec 4, 2025 | 0.70 | 1.18 | 0.70 | 1.18 | 1.18 | 2.61% | 845 |
| Dec 1, 2025 | 0.74 | 1.15 | 0.73 | 1.15 | 1.15 | - | 1,000 |
| Nov 21, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -28.57% | 100 |
| Nov 18, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -8.26% | 2,000 |
| Oct 21, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 24.47% | 5,000 |
| Oct 16, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -8.41% | 5,000 |
| Oct 9, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -1.31% | 10,000 |
| Oct 8, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -13.33% | 20,000 |
| Sep 30, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 28.57% | 3,900 |
| Sep 10, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -12.50% | 15,000 |
| Sep 2, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 3.23% | 400 |
| Aug 15, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 19,500 |
| Aug 13, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -6.06% | 1,000 |
| Jul 11, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 3.12% | 20,000 |
| Jun 25, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 14.29% | 1,050 |
| Jun 23, 2025 | 1.50 | 1.50 | 1.40 | 1.40 | 1.40 | 47.06% | 2,000 |
| Jun 13, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -38.18% | 6,000 |
| Jun 10, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -0.65% | 1,000 |
| Jun 3, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 3.33% | 1,000 |
| Apr 22, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -38.78% | 6,000 |
| Mar 19, 2025 | 2.10 | 2.45 | 2.10 | 2.45 | 2.45 | 0.41% | 5,000 |
| Feb 27, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | -23.75% | 500 |
| Feb 19, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -0.31% | 1,000 |
| Jan 28, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | -13.24% | 1,000 |
| Dec 17, 2024 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -7.50% | 400 |
| Dec 3, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 14.29% | 1,000 |
| Nov 21, 2024 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -30.83% | 14,978 |
| Nov 12, 2024 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 1.20% | 1,000 |
| Oct 17, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 58.73% | 300 |
| Aug 27, 2024 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -3.08% | 200 |
| Aug 23, 2024 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | 100 |
| Aug 22, 2024 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 47.73% | 100 |
| Aug 8, 2024 | 2.40 | 2.40 | 2.20 | 2.20 | 2.20 | 12.82% | 1,200 |
| Aug 5, 2024 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 2.63% | 100 |
| Jun 7, 2024 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 1.60% | 100 |
| May 20, 2024 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 39.55% | 10,100 |
| Dec 27, 2023 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 97.26% | 100 |
| Nov 15, 2023 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -26.53% | 200 |
| Sep 21, 2023 | 0.93 | 0.93 | 0.92 | 0.92 | 0.92 | -7.54% | 200 |
| Aug 25, 2023 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 25.83% | 400 |
| Jul 31, 2023 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 47.18% | 2,000 |
| Jun 26, 2023 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -12.96% | 8,103 |
| May 25, 2023 | 0.65 | 0.65 | 0.62 | 0.62 | 0.62 | -9.34% | 700 |
| May 17, 2023 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -11.12% | 307 |
| May 5, 2023 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 1.34% | 100 |