NexLiving Communities Inc. (TSXV:NXLV)
Canada · Delayed Price · Currency is CAD 2.310
-0.060 (-2.53%)
At close: Jul 24, 2026
NexLiving Communities Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 2.37 | 2.37 | 2.31 | 2.31 | 2.31 | -2.53% | 7,123 |
| Jul 23, 2026 | 2.37 | 2.37 | 2.37 | 2.37 | 2.37 | -0.42% | 200 |
| Jul 22, 2026 | 2.40 | 2.40 | 2.38 | 2.38 | 2.38 | -0.83% | 4,102 |
| Jul 21, 2026 | 2.38 | 2.40 | 2.38 | 2.40 | 2.40 | -0.83% | 4,600 |
| Jul 20, 2026 | 2.49 | 2.50 | 2.42 | 2.42 | 2.42 | - | 2,606 |
| Jul 17, 2026 | 2.38 | 2.50 | 2.38 | 2.42 | 2.42 | 11.01% | 31,094 |
| Jul 16, 2026 | 2.26 | 2.27 | 2.18 | 2.18 | 2.18 | -3.11% | 12,477 |
| Jul 15, 2026 | 2.27 | 2.27 | 2.25 | 2.25 | 2.25 | 0.45% | 1,600 |
| Jul 14, 2026 | 2.18 | 2.25 | 2.18 | 2.24 | 2.24 | 2.75% | 23,300 |
| Jul 13, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | 147 |
| Jul 10, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -0.91% | 380 |
| Jul 9, 2026 | 2.18 | 2.20 | 2.18 | 2.20 | 2.20 | 1.38% | 5,750 |
| Jul 8, 2026 | 2.12 | 2.17 | 2.12 | 2.17 | 2.17 | 3.33% | 7,403 |
| Jul 7, 2026 | 2.07 | 2.10 | 2.07 | 2.10 | 2.10 | 1.94% | 9,700 |
| Jul 6, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 2.49% | 200 |
| Jul 3, 2026 | 2.04 | 2.04 | 2.01 | 2.01 | 2.01 | -1.47% | 1,605 |
| Jul 2, 2026 | 2.03 | 2.05 | 2.03 | 2.04 | 2.04 | 0.49% | 3,300 |
| Jun 30, 2026 | 2.01 | 2.03 | 2.01 | 2.03 | 2.03 | -0.98% | 3,800 |
| Jun 26, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 3.02% | 1,517 |
| Jun 25, 2026 | 1.99 | 2.00 | 1.98 | 1.99 | 1.99 | -0.50% | 15,030 |
| Jun 24, 2026 | 1.95 | 2.09 | 1.95 | 2.00 | 2.00 | 0.50% | 64,500 |
| Jun 23, 2026 | 1.98 | 1.99 | 1.98 | 1.99 | 1.99 | 4.74% | 6,200 |
| Jun 22, 2026 | 1.93 | 1.93 | 1.90 | 1.90 | 1.90 | -1.55% | 12,327 |
| Jun 19, 2026 | 1.95 | 1.95 | 1.93 | 1.93 | 1.93 | -0.52% | 6,480 |
| Jun 18, 2026 | 1.95 | 1.95 | 1.93 | 1.94 | 1.94 | -2.02% | 8,203 |
| Jun 15, 2026 | 2.00 | 2.00 | 1.98 | 1.98 | 1.98 | - | 6,200 |
| Jun 12, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 0.51% | 200 |
| Jun 11, 2026 | 1.95 | 1.97 | 1.95 | 1.97 | 1.97 | -0.51% | 1,600 |
| Jun 10, 2026 | 1.99 | 2.00 | 1.98 | 1.98 | 1.98 | 2.59% | 1,200 |
| Jun 9, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | - | 100 |
| Jun 8, 2026 | 2.00 | 2.00 | 1.93 | 1.93 | 1.93 | -2.53% | 4,700 |
| Jun 5, 2026 | 1.98 | 2.02 | 1.98 | 1.98 | 1.98 | -1.49% | 5,550 |
| Jun 4, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.01 | 2.02% | 200 |
| Jun 3, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.97 | - | 1,000 |
| Jun 2, 2026 | 2.01 | 2.01 | 1.98 | 1.98 | 1.97 | - | 4,641 |
| Jun 1, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.97 | - | 2,878 |
| May 29, 2026 | 2.02 | 2.02 | 1.98 | 1.98 | 1.97 | -1.98% | 5,403 |
| May 28, 2026 | 2.00 | 2.02 | 1.98 | 2.02 | 2.01 | 1.00% | 53,100 |
| May 27, 2026 | 2.00 | 2.00 | 1.91 | 2.00 | 1.99 | 1.01% | 8,600 |
| May 26, 2026 | 2.00 | 2.00 | 1.96 | 1.98 | 1.97 | 0.51% | 4,705 |
| May 25, 2026 | 1.86 | 2.00 | 1.86 | 1.97 | 1.96 | 3.68% | 17,702 |
| May 22, 2026 | 1.89 | 1.90 | 1.88 | 1.90 | 1.89 | - | 19,700 |
| May 21, 2026 | 1.91 | 1.93 | 1.89 | 1.90 | 1.89 | -2.06% | 55,302 |
| May 20, 2026 | 1.95 | 1.95 | 1.94 | 1.94 | 1.93 | -3.00% | 200 |
| May 19, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 1.99 | - | 100 |
| May 15, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 1.99 | 4.17% | 13,700 |
| May 14, 2026 | 1.99 | 1.99 | 1.92 | 1.92 | 1.91 | - | 4,079 |
| May 13, 2026 | 1.94 | 1.96 | 1.92 | 1.92 | 1.91 | -1.03% | 749 |
| May 12, 2026 | 2.00 | 2.00 | 1.94 | 1.94 | 1.93 | -3.00% | 5,290 |
| May 11, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 1.99 | 2.04% | 461 |