Nexity Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	0.76	0.76	0.76	0.76	0.76	-	20
Jul 30, 2026	0.80	0.80	0.76	0.76	0.76	-3.80%	3,906
Jul 28, 2026	0.77	0.79	0.76	0.79	0.79	2.60%	226
Jul 24, 2026	0.77	0.77	0.77	0.77	0.77	-1.28%	16
Jul 23, 2026	0.80	0.80	0.78	0.78	0.78	-1.27%	761
Jul 22, 2026	0.80	0.80	0.79	0.79	0.79	-1.25%	897
Jul 21, 2026	0.80	0.80	0.78	0.80	0.80	-	1,058
Jul 20, 2026	0.82	0.82	0.80	0.80	0.80	-2.44%	490
Jul 17, 2026	0.80	0.82	0.80	0.82	0.82	5.13%	4,581
Jul 16, 2026	0.85	0.85	0.78	0.78	0.78	-11.36%	5,000
Jul 15, 2026	0.87	0.88	0.87	0.88	0.88	2.33%	57
Jul 14, 2026	0.86	0.86	0.86	0.86	0.86	-	15
Jul 10, 2026	0.86	0.87	0.86	0.86	0.86	1.18%	6,047
Jul 9, 2026	0.83	0.85	0.83	0.85	0.85	2.41%	1,193
Jul 8, 2026	0.83	0.83	0.83	0.83	0.83	-1.19%	2,000
Jul 7, 2026	0.85	0.85	0.84	0.84	0.84	-2.33%	100
Jul 6, 2026	0.88	0.88	0.86	0.86	0.86	-3.37%	30
Jul 3, 2026	0.89	0.89	0.88	0.89	0.89	1.14%	1,476
Jul 1, 2026	0.87	0.88	0.85	0.88	0.88	-1.12%	950
Jun 26, 2026	0.89	0.89	0.89	0.89	0.89	1.14%	48
Jun 24, 2026	0.90	0.90	0.88	0.88	0.88	-2.22%	52
Jun 23, 2026	0.84	0.90	0.84	0.90	0.90	7.14%	9,667
Jun 22, 2026	0.83	0.91	0.81	0.84	0.84	1.82%	15,149
Jun 19, 2026	0.83	0.83	0.83	0.83	0.83	-	3,364
Jun 18, 2026	0.85	0.85	0.83	0.83	0.83	-7.30%	2,060
Jun 17, 2026	0.87	0.89	0.87	0.89	0.89	2.30%	1,154
Jun 16, 2026	0.86	0.92	0.86	0.87	0.87	1.16%	5,516
Jun 15, 2026	0.89	0.90	0.86	0.86	0.86	-7.53%	14,700
Jun 12, 2026	0.93	0.93	0.93	0.93	0.93	2.20%	749
Jun 11, 2026	0.97	0.97	0.80	0.91	0.91	-6.19%	23,262
Jun 10, 2026	0.97	0.97	0.96	0.97	0.97	-	9,589
Jun 9, 2026	0.97	0.97	0.97	0.97	0.97	-3.96%	132
Jun 8, 2026	1.00	1.05	0.95	1.01	1.01	6.88%	5,885
Jun 5, 2026	1.01	1.07	0.95	0.95	0.95	-15.63%	64,567
Jun 1, 2026	1.08	1.12	1.05	1.12	1.12	1.82%	1,120
May 29, 2026	1.11	1.11	1.08	1.10	1.10	-0.90%	2,688
May 26, 2026	1.11	1.11	1.11	1.11	1.11	-	1,000
May 25, 2026	1.08	1.11	1.08	1.11	1.11	2.78%	2,807
May 22, 2026	1.06	1.08	1.02	1.08	1.08	3.85%	3,460
May 20, 2026	1.03	1.08	1.02	1.04	1.04	-1.89%	3,632
May 19, 2026	1.07	1.07	1.06	1.06	1.06	-0.93%	3,129
May 18, 2026	1.09	1.09	1.07	1.07	1.07	-1.83%	253
May 14, 2026	1.09	1.09	1.09	1.09	1.09	-	33
May 13, 2026	1.18	1.21	1.09	1.09	1.09	-7.63%	9,027
May 12, 2026	1.08	1.18	1.08	1.18	1.18	7.27%	3,385
May 11, 2026	1.08	1.10	1.08	1.10	1.10	1.85%	310
May 8, 2026	1.11	1.11	1.08	1.08	1.08	-	1,250
May 7, 2026	1.05	1.15	1.05	1.08	1.08	3.85%	10,304
May 6, 2026	1.01	1.04	1.01	1.04	1.04	2.97%	50
May 5, 2026	1.04	1.04	1.01	1.01	1.01	-2.88%	663