NexLiving Communities Inc. (TSXV:NXLV)
Canada
· Delayed Price · Currency is CAD 1.550
-0.080 (-4.91%)
Mar 28, 2025, 4:00 PM EST
NexLiving Communities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 1.61 | 1.61 | 1.55 | 1.55 | - | -4.91% | 28,810 |
| Mar 27, 2025 | 1.66 | 1.66 | 1.61 | 1.63 | - | -1.81% | 32,754 |
| Mar 26, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | - | - | 1,500 |
| Mar 25, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | - | - | 100 |
| Mar 24, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | - | -0.60% | 1,000 |
| Mar 21, 2025 | 1.66 | 1.67 | 1.66 | 1.67 | - | 1.21% | 367 |
| Mar 20, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | - | - | - |
| Mar 19, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | - | 3.12% | 22,450 |
| Mar 18, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | - | - | - |
| Mar 17, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | - | - | - |
| Mar 14, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | - | - | - |
| Mar 13, 2025 | 1.65 | 1.65 | 1.60 | 1.60 | - | -0.62% | 25,000 |
| Mar 12, 2025 | 1.65 | 1.65 | 1.61 | 1.61 | - | -2.42% | 10,100 |
| Mar 11, 2025 | 1.67 | 1.67 | 1.65 | 1.65 | - | - | 30,000 |
| Mar 10, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | - | 3.12% | 600 |
| Mar 7, 2025 | 1.65 | 1.65 | 1.60 | 1.60 | - | -3.03% | 10,550 |
| Mar 6, 2025 | 1.66 | 1.66 | 1.65 | 1.65 | - | -0.60% | 23,772 |
| Mar 5, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | - | 0.61% | 100 |
| Mar 4, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | - | - | - |
| Mar 3, 2025 | 1.66 | 1.66 | 1.65 | 1.65 | - | -0.60% | 9,800 |
| Feb 28, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | - | -0.60% | 5,100 |
| Feb 27, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | - | - | - |
| Feb 26, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | - | 0.60% | 300 |
| Feb 25, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | - | - | - |
| Feb 24, 2025 | 1.79 | 1.79 | 1.66 | 1.66 | - | -5.14% | 8,300 |
| Feb 21, 2025 | 1.78 | 1.78 | 1.75 | 1.75 | - | -0.57% | 710 |
| Feb 20, 2025 | 1.67 | 1.76 | 1.67 | 1.76 | - | 6.02% | 6,625 |
| Feb 19, 2025 | 1.70 | 1.70 | 1.66 | 1.66 | - | - | 1,330 |
| Feb 18, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | - | - | - |
| Feb 14, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | - | - | 6,000 |
| Feb 13, 2025 | 1.72 | 1.72 | 1.66 | 1.66 | - | -3.49% | 5,360 |
| Feb 12, 2025 | 1.74 | 1.74 | 1.72 | 1.72 | - | - | 2,400 |
| Feb 11, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | - | -3.37% | 120 |
| Feb 10, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | - | - | 836 |
| Feb 7, 2025 | 1.77 | 1.78 | 1.77 | 1.78 | - | 7.88% | 1,600 |
| Feb 6, 2025 | 1.69 | 1.70 | 1.65 | 1.65 | - | -1.20% | 13,900 |
| Feb 5, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | - | 1.21% | 300 |
| Feb 4, 2025 | 1.70 | 1.70 | 1.65 | 1.65 | - | - | 16,000 |
| Feb 3, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | - | - | 2,400 |
| Jan 31, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | - | - | - |
| Jan 30, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | - | - | 3,450 |
| Jan 29, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | - | 3.12% | 10,006 |
| Jan 28, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | - | - | - |
| Jan 27, 2025 | 1.70 | 1.70 | 1.60 | 1.60 | - | -5.88% | 6,500 |
| Jan 24, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | - | -1.16% | 1,220 |
| Jan 23, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | - | 7.50% | 300 |
| Jan 22, 2025 | 1.71 | 1.71 | 1.60 | 1.60 | - | -6.43% | 11,500 |
| Jan 21, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | - | -3.93% | 2,600 |
| Jan 20, 2025 | 1.66 | 1.78 | 1.66 | 1.78 | - | 6.59% | 850 |
| Jan 17, 2025 | 1.78 | 1.78 | 1.67 | 1.67 | - | 1.21% | 6,805 |