NexLiving Communities Inc. (TSXV:NXLV)
Canada
· Delayed Price · Currency is CAD 1.850
-0.040 (-2.12%)
Jun 30, 2025, 4:00 PM EDT
NexLiving Communities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 1.91 | 1.91 | 1.82 | 1.90 | 1.90 | 1.60% | 1,900 |
| Jul 2, 2025 | 1.93 | 1.93 | 1.87 | 1.87 | 1.87 | 1.08% | 465 |
| Jun 30, 2025 | 1.86 | 1.86 | 1.85 | 1.85 | 1.85 | -2.12% | 7,400 |
| Jun 27, 2025 | 1.93 | 1.93 | 1.86 | 1.89 | 1.89 | -0.53% | 3,247 |
| Jun 26, 2025 | 1.85 | 1.90 | 1.85 | 1.90 | 1.90 | 2.70% | 2,000 |
| Jun 25, 2025 | 1.91 | 1.91 | 1.85 | 1.85 | 1.85 | - | 2,100 |
| Jun 24, 2025 | 1.86 | 1.86 | 1.85 | 1.85 | 1.85 | -0.54% | 3,100 |
| Jun 23, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | 900 |
| Jun 20, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -1.59% | 800 |
| Jun 19, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 1.07% | 5,300 |
| Jun 18, 2025 | 1.93 | 1.95 | 1.87 | 1.87 | 1.87 | -4.10% | 14,750 |
| Jun 17, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -2.01% | 320 |
| Jun 16, 2025 | 1.87 | 1.99 | 1.86 | 1.99 | 1.99 | 6.99% | 15,100 |
| Jun 13, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 0.54% | 100 |
| Jun 12, 2025 | 1.86 | 2.00 | 1.85 | 1.85 | 1.85 | -2.63% | 112,300 |
| Jun 11, 2025 | 1.90 | 1.90 | 1.88 | 1.90 | 1.90 | 1.06% | 19,425 |
| Jun 10, 2025 | 1.86 | 1.90 | 1.78 | 1.88 | 1.88 | 4.44% | 126,200 |
| Jun 9, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 900 |
| Jun 6, 2025 | 1.79 | 1.80 | 1.79 | 1.80 | 1.80 | 0.56% | 12,200 |
| Jun 5, 2025 | 1.76 | 1.79 | 1.76 | 1.79 | 1.78 | - | 450 |
| Jun 4, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.78 | 3.47% | 800 |
| Jun 3, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.72 | -1.14% | 400 |
| Jun 2, 2025 | 1.78 | 1.78 | 1.75 | 1.75 | 1.74 | - | 1,301 |
| May 30, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.74 | 2.34% | 200 |
| May 27, 2025 | 1.68 | 1.71 | 1.68 | 1.71 | 1.70 | 0.59% | 13,175 |
| May 26, 2025 | 1.73 | 1.73 | 1.70 | 1.70 | 1.69 | -1.73% | 14,500 |
| May 23, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.72 | - | 51,600 |
| May 22, 2025 | 1.80 | 1.80 | 1.73 | 1.73 | 1.72 | -1.70% | 31,542 |
| May 21, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.75 | 6.02% | 3,300 |
| May 20, 2025 | 1.78 | 1.80 | 1.65 | 1.66 | 1.65 | -5.68% | 24,702 |
| May 16, 2025 | 1.75 | 1.77 | 1.75 | 1.76 | 1.75 | -1.68% | 3,100 |
| May 14, 2025 | 1.77 | 1.80 | 1.77 | 1.79 | 1.78 | 1.70% | 2,400 |
| May 13, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.75 | 2.92% | 100 |
| May 12, 2025 | 1.72 | 1.72 | 1.71 | 1.71 | 1.70 | -2.29% | 164,750 |
| May 9, 2025 | 1.85 | 1.85 | 1.75 | 1.75 | 1.74 | -5.41% | 48,294 |
| May 8, 2025 | 1.90 | 1.90 | 1.85 | 1.85 | 1.84 | - | 400 |
| May 7, 2025 | 1.90 | 1.90 | 1.85 | 1.85 | 1.84 | -2.63% | 514 |
| May 6, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.89 | 0.53% | 746 |
| May 5, 2025 | 1.89 | 1.90 | 1.89 | 1.89 | 1.88 | - | 5,900 |
| May 2, 2025 | 1.88 | 1.89 | 1.88 | 1.89 | 1.88 | 7.39% | 1,950 |
| May 1, 2025 | 1.70 | 1.87 | 1.70 | 1.76 | 1.75 | 3.53% | 2,700 |
| Apr 30, 2025 | 1.75 | 1.75 | 1.70 | 1.70 | 1.69 | -2.86% | 7,580 |
| Apr 29, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.74 | 2.94% | 500 |
| Apr 28, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.69 | - | 100 |
| Apr 25, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.69 | - | 100 |
| Apr 23, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.69 | - | 100 |
| Apr 17, 2025 | 1.77 | 1.77 | 1.70 | 1.70 | 1.69 | - | 200 |
| Apr 16, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.69 | -5.03% | 119 |
| Apr 14, 2025 | 1.76 | 1.79 | 1.76 | 1.79 | 1.78 | 11.87% | 600 |
| Apr 11, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.59 | - | 4,972 |