NexLiving Communities Inc. (TSXV:NXLV)
Canada · Delayed Price · Currency is CAD 1.770
-0.010 (-0.56%)
Jul 25, 2025, 9:30 AM EDT
NexLiving Communities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 1.76 | 1.78 | 1.76 | 1.77 | - | -0.56% | 14,650 |
| 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 |
| Jun 27, 2025 | 1.93 | 1.93 | 1.86 | 1.89 | - | -0.53% | 3,247 |
| Jun 26, 2025 | 1.85 | 1.90 | 1.85 | 1.90 | - | 2.70% | 2,000 |
| Jun 25, 2025 | 1.91 | 1.91 | 1.85 | 1.85 | - | - | 2,100 |
| Jun 24, 2025 | 1.86 | 1.86 | 1.85 | 1.85 | - | -0.54% | 3,100 |
| Jun 23, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | - | - | 900 |
| Jun 20, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | - | -1.59% | 800 |
| Jun 19, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | - | 1.07% | 5,300 |
| Jun 18, 2025 | 1.93 | 1.95 | 1.87 | 1.87 | - | -4.10% | 14,750 |
| Jun 17, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | - | -2.01% | 320 |
| Jun 16, 2025 | 1.87 | 1.99 | 1.86 | 1.99 | - | 6.99% | 15,100 |
| Jun 13, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | - | 0.54% | 100 |
| Jun 12, 2025 | 1.86 | 2.00 | 1.85 | 1.85 | - | -2.63% | 112,300 |
| Jun 11, 2025 | 1.90 | 1.90 | 1.88 | 1.90 | - | 1.06% | 19,425 |
| Jun 10, 2025 | 1.86 | 1.90 | 1.78 | 1.88 | - | 4.44% | 126,200 |
| Jun 9, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | - | - | 900 |
| Jun 6, 2025 | 1.79 | 1.80 | 1.79 | 1.80 | - | 0.56% | 12,200 |
| Jun 5, 2025 | 1.76 | 1.79 | 1.76 | 1.79 | - | - | 450 |
| Jun 4, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | - | 3.47% | 800 |
| Jun 3, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | - | -1.14% | 400 |
| Jun 2, 2025 | 1.78 | 1.78 | 1.75 | 1.75 | - | - | 1,301 |
| May 30, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | - | 2.34% | 200 |
| May 29, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | - | - | - |
| May 28, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | - | - | - |
| May 27, 2025 | 1.68 | 1.71 | 1.68 | 1.71 | - | 0.59% | 13,175 |
| May 26, 2025 | 1.73 | 1.73 | 1.70 | 1.70 | - | -1.73% | 14,500 |
| May 23, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | - | - | 51,600 |
| May 22, 2025 | 1.80 | 1.80 | 1.73 | 1.73 | - | -1.70% | 31,542 |
| May 21, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | - | 6.02% | 3,300 |
| May 20, 2025 | 1.78 | 1.80 | 1.65 | 1.66 | - | -5.68% | 24,702 |
| May 16, 2025 | 1.75 | 1.77 | 1.75 | 1.76 | - | -1.68% | 3,100 |
| May 15, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | - | - | - |