NexLiving Communities Inc. (TSXV:NXLV)
Canada · Delayed Price · Currency is CAD 1.740
0.00 (0.00%)
Sep 10, 2025, 3:33 PM EDT
NexLiving Communities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 1.79 | 1.79 | 1.74 | 1.74 | - | - | 11,130 |
| Sep 9, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | - | -0.57% | 12,400 |
| Sep 8, 2025 | 1.74 | 1.75 | 1.72 | 1.75 | - | 0.57% | 7,308 |
| Sep 5, 2025 | 1.75 | 1.75 | 1.74 | 1.74 | - | -0.57% | 14,830 |
| Sep 4, 2025 | 1.79 | 1.79 | 1.75 | 1.75 | - | - | 10,120 |
| Sep 3, 2025 | 1.80 | 1.82 | 1.75 | 1.75 | - | -5.41% | 65,330 |
| Sep 2, 2025 | 1.80 | 1.85 | 1.80 | 1.85 | - | 2.78% | 21,300 |
| Aug 29, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | - | 0.56% | 11,411 |
| Aug 28, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | - | 0.56% | 7,200 |
| Aug 27, 2025 | 1.79 | 1.79 | 1.78 | 1.78 | - | 0.56% | 7,100 |
| Aug 26, 2025 | 1.80 | 1.80 | 1.73 | 1.77 | - | -2.21% | 32,000 |
| Aug 25, 2025 | 1.85 | 1.85 | 1.81 | 1.81 | - | 1.12% | 3,012 |
| Aug 22, 2025 | 1.81 | 1.82 | 1.79 | 1.79 | - | -1.10% | 9,800 |
| Aug 21, 2025 | 1.76 | 1.81 | 1.75 | 1.81 | - | 4.02% | 9,200 |
| Aug 20, 2025 | 1.75 | 1.75 | 1.74 | 1.74 | - | -0.57% | 2,605 |
| Aug 19, 2025 | 1.77 | 1.77 | 1.74 | 1.75 | - | -2.78% | 137,590 |
| Aug 18, 2025 | 1.85 | 1.85 | 1.80 | 1.80 | - | -2.70% | 6,809 |
| Aug 15, 2025 | 1.80 | 1.85 | 1.80 | 1.85 | - | 2.21% | 6,200 |
| Aug 14, 2025 | 1.81 | 1.81 | 1.77 | 1.81 | - | 0.56% | 23,580 |
| Aug 13, 2025 | 1.80 | 1.88 | 1.80 | 1.80 | - | - | 17,100 |
| Aug 12, 2025 | 1.75 | 1.81 | 1.75 | 1.80 | - | 2.86% | 8,050 |
| Aug 11, 2025 | 1.75 | 1.80 | 1.75 | 1.75 | - | - | 27,875 |
| Aug 8, 2025 | 1.76 | 1.76 | 1.75 | 1.75 | - | -2.78% | 11,100 |
| Aug 7, 2025 | 1.75 | 1.82 | 1.75 | 1.80 | - | 3.45% | 8,595 |
| Aug 6, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | - | - | - |
| Aug 5, 2025 | 1.91 | 1.91 | 1.74 | 1.74 | - | 0.58% | 2,087 |
| Aug 1, 2025 | 1.77 | 1.77 | 1.72 | 1.73 | - | -1.14% | 4,311 |
| Jul 31, 2025 | 1.78 | 1.78 | 1.75 | 1.75 | - | - | 7,400 |
| Jul 30, 2025 | 1.77 | 1.77 | 1.75 | 1.75 | - | -0.57% | 9,500 |
| Jul 29, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | - | -1.68% | 5,557 |
| Jul 28, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | - | 0.56% | 838 |
| Jul 25, 2025 | 1.76 | 1.78 | 1.76 | 1.78 | - | - | 30,375 |
| Jul 24, 2025 | 1.78 | 1.81 | 1.78 | 1.78 | - | 1.71% | 29,776 |
| Jul 23, 2025 | 1.94 | 1.94 | 1.75 | 1.75 | - | -3.31% | 37,810 |
| Jul 22, 2025 | 1.97 | 1.97 | 1.81 | 1.81 | - | -4.49% | 11,735 |
| Jul 21, 2025 | 1.85 | 1.90 | 1.85 | 1.90 | - | 2.43% | 1,800 |
| Jul 18, 2025 | 1.83 | 1.85 | 1.83 | 1.85 | - | 1.09% | 1,830 |
| Jul 17, 2025 | 1.84 | 1.84 | 1.83 | 1.83 | - | - | 200 |
| Jul 16, 2025 | 1.85 | 1.85 | 1.83 | 1.83 | - | -1.61% | 1,340 |
| Jul 15, 2025 | 1.85 | 1.86 | 1.85 | 1.86 | - | 1.09% | 1,900 |
| Jul 14, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | - | - | - |
| Jul 11, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | - | -1.60% | 1,428 |
| Jul 10, 2025 | 1.86 | 1.87 | 1.86 | 1.87 | - | 2.19% | 700 |
| Jul 9, 2025 | 1.82 | 1.83 | 1.82 | 1.83 | - | -2.14% | 4,664 |
| Jul 8, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | - | -0.53% | 500 |
| Jul 7, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | - | -1.05% | 104 |
| Jul 4, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | - | - | - |
| Jul 3, 2025 | 1.91 | 1.91 | 1.82 | 1.90 | - | 1.60% | 1,900 |
| Jul 2, 2025 | 1.93 | 1.93 | 1.87 | 1.87 | - | 1.08% | 465 |
| Jun 30, 2025 | 1.86 | 1.86 | 1.85 | 1.85 | - | -2.12% | 7,400 |