NexLiving Communities Inc. (TSXV:NXLV)
Canada · Delayed Price · Currency is CAD 2.330
-0.020 (-0.85%)
Nov 14, 2025, 11:37 AM EST
NexLiving Communities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 2.35 | 2.35 | 2.33 | 2.33 | 2.33 | -0.85% | 6,500 |
| Nov 13, 2025 | 2.36 | 2.36 | 2.35 | 2.35 | 2.35 | -0.42% | 10,350 |
| Nov 12, 2025 | 2.40 | 2.40 | 2.36 | 2.36 | 2.36 | -1.67% | 1,400 |
| Nov 11, 2025 | 2.39 | 2.40 | 2.35 | 2.40 | 2.40 | 2.13% | 2,000 |
| Nov 10, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | 1.73% | 1,000 |
| Nov 7, 2025 | 2.40 | 2.40 | 2.31 | 2.31 | 2.31 | -3.75% | 4,600 |
| Nov 6, 2025 | 2.45 | 2.45 | 2.40 | 2.40 | 2.40 | -1.23% | 9,770 |
| Nov 5, 2025 | 2.35 | 2.43 | 2.35 | 2.43 | 2.43 | 1.67% | 2,500 |
| Nov 4, 2025 | 2.40 | 2.41 | 2.39 | 2.39 | 2.39 | -0.42% | 11,065 |
| Nov 3, 2025 | 2.58 | 2.58 | 2.40 | 2.40 | 2.40 | -2.44% | 8,018 |
| Oct 31, 2025 | 2.47 | 2.47 | 2.46 | 2.46 | 2.46 | -2.77% | 3,401 |
| Oct 30, 2025 | 2.50 | 2.53 | 2.48 | 2.53 | 2.53 | 4.55% | 7,545 |
| Oct 29, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | - | - |
| Oct 28, 2025 | 2.42 | 2.44 | 2.42 | 2.42 | 2.42 | -2.42% | 8,200 |
| Oct 27, 2025 | 2.25 | 2.48 | 2.23 | 2.48 | 2.48 | 11.71% | 26,365 |
| Oct 24, 2025 | 2.20 | 2.22 | 2.19 | 2.22 | 2.22 | 3.26% | 31,051 |
| Oct 23, 2025 | 2.14 | 2.15 | 2.14 | 2.15 | 2.15 | 0.47% | 38,162 |
| Oct 22, 2025 | 2.10 | 2.14 | 2.10 | 2.14 | 2.14 | 1.90% | 49,600 |
| Oct 21, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Oct 20, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | 1,000 |
| Oct 17, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Oct 16, 2025 | 2.13 | 2.14 | 2.10 | 2.10 | 2.10 | - | 3,600 |
| Oct 15, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -1.87% | 100 |
| Oct 14, 2025 | 2.06 | 2.14 | 2.06 | 2.14 | 2.14 | 2.39% | 35,850 |
| Oct 10, 2025 | 2.12 | 2.12 | 2.09 | 2.09 | 2.09 | - | 700 |
| Oct 9, 2025 | 2.20 | 2.20 | 2.09 | 2.09 | 2.09 | -2.79% | 3,779 |
| Oct 8, 2025 | 2.15 | 2.15 | 2.10 | 2.15 | 2.15 | -4.44% | 12,305 |
| Oct 7, 2025 | 2.15 | 2.25 | 2.15 | 2.25 | 2.25 | 4.65% | 23,710 |
| Oct 6, 2025 | 2.15 | 2.15 | 2.06 | 2.15 | 2.15 | 7.50% | 22,900 |
| Oct 3, 2025 | 2.05 | 2.10 | 2.00 | 2.00 | 2.00 | -2.44% | 6,200 |
| Oct 2, 2025 | 2.00 | 2.18 | 1.94 | 2.05 | 2.05 | -2.38% | 500,809 |
| Oct 1, 2025 | 2.03 | 2.12 | 2.03 | 2.10 | 2.10 | 1.94% | 30,700 |
| Sep 30, 2025 | 1.94 | 2.06 | 1.87 | 2.06 | 2.06 | 3.52% | 18,995 |
| Sep 29, 2025 | 1.90 | 1.99 | 1.90 | 1.99 | 1.99 | 4.19% | 4,081 |
| Sep 26, 2025 | 1.88 | 1.94 | 1.85 | 1.91 | 1.91 | 5.52% | 8,126 |
| Sep 25, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | - |
| Sep 24, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | 200 |
| Sep 23, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | 15,300 |
| Sep 22, 2025 | 1.78 | 1.81 | 1.78 | 1.81 | 1.81 | 0.56% | 21,144 |
| Sep 19, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -2.17% | 8,700 |
| Sep 18, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 3.37% | 300 |
| Sep 17, 2025 | 1.80 | 1.80 | 1.78 | 1.78 | 1.78 | -1.11% | 250 |
| Sep 16, 2025 | 1.80 | 1.84 | 1.79 | 1.80 | 1.80 | - | 18,770 |
| Sep 15, 2025 | 1.81 | 1.81 | 1.80 | 1.80 | 1.80 | - | 10,425 |
| Sep 12, 2025 | 1.75 | 1.80 | 1.75 | 1.80 | 1.80 | 2.86% | 330 |
| Sep 11, 2025 | 1.77 | 1.78 | 1.74 | 1.75 | 1.75 | 0.57% | 14,800 |
| Sep 10, 2025 | 1.79 | 1.79 | 1.74 | 1.74 | 1.74 | - | 11,130 |
| Sep 9, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -0.57% | 12,400 |
| Sep 8, 2025 | 1.74 | 1.75 | 1.72 | 1.75 | 1.75 | 0.57% | 7,308 |
| Sep 5, 2025 | 1.75 | 1.75 | 1.74 | 1.74 | 1.74 | -0.57% | 14,830 |