NexLiving Communities Inc. (TSXV:NXLV)
Canada · Delayed Price · Currency is CAD 2.040
+0.010 (0.49%)
At close: Apr 24, 2026
NexLiving Communities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 2.04 | 2.04 | 2.03 | 2.04 | 2.04 | 0.49% | 1,000 |
| Apr 23, 2026 | 2.04 | 2.04 | 2.03 | 2.03 | 2.03 | -0.49% | 1,300 |
| Apr 21, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 2.00% | 1,550 |
| Apr 20, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 58,791 |
| Apr 16, 2026 | 2.00 | 2.00 | 1.96 | 2.00 | 2.00 | 0.50% | 52,930 |
| Apr 15, 2026 | 2.00 | 2.00 | 1.99 | 1.99 | 1.99 | -0.50% | 6,801 |
| Apr 14, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 2.56% | 17,435 |
| Apr 13, 2026 | 1.95 | 1.95 | 1.93 | 1.95 | 1.95 | -1.52% | 23,730 |
| Apr 10, 2026 | 1.99 | 2.00 | 1.97 | 1.98 | 1.98 | 1.54% | 32,852 |
| Apr 9, 2026 | 1.95 | 1.95 | 1.94 | 1.95 | 1.95 | - | 5,900 |
| Apr 8, 2026 | 2.00 | 2.00 | 1.94 | 1.95 | 1.95 | -0.51% | 15,416 |
| Apr 7, 2026 | 1.92 | 2.00 | 1.92 | 1.96 | 1.96 | -1.01% | 28,401 |
| Apr 6, 2026 | 2.08 | 2.08 | 1.98 | 1.98 | 1.98 | -5.71% | 27,241 |
| Apr 2, 2026 | 2.10 | 2.10 | 2.05 | 2.10 | 2.10 | 2.44% | 3,650 |
| Apr 1, 2026 | 2.09 | 2.10 | 2.05 | 2.05 | 2.05 | -1.91% | 17,700 |
| Mar 31, 2026 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | - | 1,000 |
| Mar 30, 2026 | 2.03 | 2.09 | 2.03 | 2.09 | 2.09 | 1.95% | 790 |
| Mar 27, 2026 | 2.09 | 2.09 | 2.05 | 2.05 | 2.05 | -1.44% | 2,000 |
| Mar 26, 2026 | 2.10 | 2.10 | 2.08 | 2.08 | 2.08 | -0.95% | 1,700 |
| Mar 25, 2026 | 2.06 | 2.10 | 2.03 | 2.10 | 2.10 | -4.11% | 9,100 |
| Mar 24, 2026 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | 8.42% | 140 |
| Mar 23, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -0.98% | 945 |
| Mar 20, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | 5,000 |
| Mar 19, 2026 | 2.18 | 2.18 | 2.04 | 2.04 | 2.04 | -6.85% | 2,505 |
| Mar 18, 2026 | 2.20 | 2.24 | 2.19 | 2.19 | 2.19 | 7.88% | 3,200 |
| Mar 13, 2026 | 2.20 | 2.20 | 2.01 | 2.03 | 2.03 | -5.14% | 5,300 |
| Mar 12, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 1.90% | 5,001 |
| Mar 11, 2026 | 2.11 | 2.15 | 2.10 | 2.10 | 2.10 | -0.47% | 14,300 |
| Mar 10, 2026 | 2.13 | 2.13 | 2.11 | 2.11 | 2.11 | 0.48% | 6,800 |
| Mar 9, 2026 | 2.05 | 2.13 | 2.03 | 2.10 | 2.10 | 0.96% | 5,150 |
| Mar 6, 2026 | 2.07 | 2.15 | 2.02 | 2.08 | 2.08 | -2.35% | 12,000 |
| Mar 5, 2026 | 2.08 | 2.14 | 2.08 | 2.13 | 2.12 | 2.40% | 1,250 |
| Mar 4, 2026 | 2.04 | 2.25 | 2.04 | 2.08 | 2.07 | 2.97% | 4,602 |
| Mar 3, 2026 | 2.00 | 2.02 | 2.00 | 2.02 | 2.01 | 1.00% | 7,850 |
| Mar 2, 2026 | 2.06 | 2.06 | 2.00 | 2.00 | 1.99 | -2.91% | 31,438 |
| Feb 27, 2026 | 2.12 | 2.13 | 2.06 | 2.06 | 2.05 | -2.83% | 14,700 |
| Feb 26, 2026 | 2.14 | 2.14 | 2.10 | 2.12 | 2.11 | -0.93% | 5,600 |
| Feb 25, 2026 | 2.15 | 2.15 | 2.14 | 2.14 | 2.13 | -0.47% | 800 |
| Feb 24, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.14 | - | 1,700 |
| Feb 23, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.14 | - | 400 |
| Feb 20, 2026 | 2.06 | 2.24 | 2.06 | 2.15 | 2.14 | 6.44% | 3,203 |
| Feb 19, 2026 | 2.16 | 2.16 | 2.02 | 2.02 | 2.01 | -6.48% | 22,893 |
| Feb 18, 2026 | 2.15 | 2.20 | 2.15 | 2.16 | 2.15 | 4.35% | 1,097 |
| Feb 17, 2026 | 2.10 | 2.11 | 2.04 | 2.07 | 2.06 | -1.43% | 3,165 |
| Feb 13, 2026 | 2.10 | 2.10 | 2.06 | 2.10 | 2.09 | 5.00% | 9,100 |
| Feb 12, 2026 | 2.10 | 2.11 | 2.00 | 2.00 | 1.99 | -4.76% | 11,462 |
| Feb 11, 2026 | 2.23 | 2.25 | 2.10 | 2.10 | 2.09 | -5.83% | 69,902 |
| Feb 10, 2026 | 2.22 | 2.23 | 2.22 | 2.23 | 2.22 | 0.45% | 9,800 |
| Feb 9, 2026 | 2.23 | 2.23 | 2.22 | 2.22 | 2.21 | -0.45% | 7,903 |
| Feb 6, 2026 | 2.25 | 2.25 | 2.23 | 2.23 | 2.22 | -1.76% | 34,990 |