NexLiving Communities Inc. (TSXV:NXLV)
Canada · Delayed Price · Currency is CAD 2.010
-0.030 (-1.47%)
Jul 3, 2026, 9:32 AM EST
NexLiving Communities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 2.04 | 2.04 | 2.01 | 2.01 | - | -1.47% | - |
| 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 |
| May 8, 2026 | 1.98 | 1.98 | 1.95 | 1.96 | 1.95 | -2.00% | 1,851 |
| May 7, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 1.99 | - | 1,000 |
| May 6, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 1.99 | 2.56% | 2,465 |
| May 5, 2026 | 2.00 | 2.00 | 1.95 | 1.95 | 1.94 | -2.50% | 29,594 |
| May 4, 2026 | 2.02 | 2.02 | 1.99 | 2.00 | 1.99 | 1.52% | 4,100 |
| Apr 30, 2026 | 2.00 | 2.04 | 1.97 | 1.97 | 1.96 | -3.43% | 6,900 |
| Apr 29, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.03 | 3.55% | 200 |
| Apr 28, 2026 | 2.04 | 2.04 | 1.97 | 1.97 | 1.96 | -3.43% | 4,800 |
| Apr 27, 2026 | 2.03 | 2.04 | 2.00 | 2.04 | 2.03 | - | 10,000 |
| Apr 24, 2026 | 2.04 | 2.04 | 2.03 | 2.04 | 2.03 | 0.49% | 1,000 |
| Apr 23, 2026 | 2.04 | 2.04 | 2.03 | 2.03 | 2.02 | -0.49% | 1,300 |
| Apr 21, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.03 | 2.00% | 1,550 |
| Apr 20, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 1.99 | - | 58,791 |
| Apr 16, 2026 | 2.00 | 2.00 | 1.96 | 2.00 | 1.99 | 0.50% | 52,930 |
| Apr 15, 2026 | 2.00 | 2.00 | 1.99 | 1.99 | 1.98 | -0.50% | 6,801 |