NexLiving Communities Inc. (TSXV:NXLV)
Canada
· Delayed Price · Currency is CAD 1.710
-0.040 (-2.29%)
May 12, 2025, 9:30 AM EDT
NexLiving Communities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 1.71 | 1.72 | 1.71 | 1.71 | - | -2.29% | 3,800 |
| May 9, 2025 | 1.85 | 1.85 | 1.75 | 1.75 | - | -5.41% | 48,294 |
| May 8, 2025 | 1.90 | 1.90 | 1.85 | 1.85 | - | - | 400 |
| May 7, 2025 | 1.90 | 1.90 | 1.85 | 1.85 | - | -2.63% | 514 |
| May 6, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | - | 0.53% | 746 |
| May 5, 2025 | 1.89 | 1.90 | 1.89 | 1.89 | - | - | 5,900 |
| May 2, 2025 | 1.88 | 1.89 | 1.88 | 1.89 | - | 7.39% | 1,950 |
| May 1, 2025 | 1.70 | 1.87 | 1.70 | 1.76 | - | 3.53% | 2,700 |
| Apr 30, 2025 | 1.75 | 1.75 | 1.70 | 1.70 | - | -2.86% | 7,580 |
| Apr 29, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | - | 2.94% | 500 |
| Apr 28, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | - | - | 100 |
| Apr 25, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | - | - | 100 |
| Apr 24, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | - | - | - |
| Apr 23, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | - | - | 100 |
| Apr 22, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | - | - | - |
| Apr 21, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | - | - | - |
| Apr 17, 2025 | 1.77 | 1.77 | 1.70 | 1.70 | - | - | 200 |
| Apr 16, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | - | -5.03% | 119 |
| Apr 15, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | - | - | - |
| Apr 14, 2025 | 1.76 | 1.79 | 1.76 | 1.79 | - | 11.87% | 600 |
| Apr 11, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | - | - | 4,972 |
| Apr 10, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | - | - | 649 |
| Apr 9, 2025 | 1.59 | 1.60 | 1.59 | 1.60 | - | 0.63% | 16,400 |
| Apr 8, 2025 | 1.62 | 1.63 | 1.59 | 1.59 | - | -1.24% | 23,200 |
| Apr 7, 2025 | 1.64 | 1.64 | 1.61 | 1.61 | - | - | 11,000 |
| Apr 4, 2025 | 1.65 | 1.65 | 1.61 | 1.61 | - | -0.62% | 10,450 |
| Apr 3, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | - | - | - |
| Apr 2, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | - | 0.62% | 100 |
| Apr 1, 2025 | 1.66 | 1.66 | 1.61 | 1.61 | - | -5.29% | 5,802 |
| Mar 31, 2025 | 1.82 | 1.82 | 1.70 | 1.70 | - | 9.68% | 5,302 |
| 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 |