NexLiving Communities Inc (NXLV) Historical Prices

5 Followers

Time Period

Events

TSE:NXLV historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 12, 2026	2.34	2.34	2.25	2.25	2.25	-0.44%	14,900	2.84
Nov 11, 2026	2.26	2.26	2.26	2.26	2.26	+0.44%	100	0.02
Nov 10, 2026	2.33	2.33	2.25	2.25	2.25	-1.75%	3,581	0.62
Nov 09, 2026	2.33	2.33	2.33	2.33	2.33	+1.75%	100	0.02
Nov 06, 2026	2.29	2.29	2.29	2.29	2.29	-0.43%	1,025	0.18
Nov 05, 2026	2.39	2.39	2.30	2.30	2.30	-3.77%	4,400	0.76
Nov 04, 2026	2.40	2.40	2.39	2.39	2.39	-0.42%	1,200	0.20
Nov 03, 2026	2.40	2.40	2.40	2.40	2.40	0.00%	5,001	0.84
Nov 02, 2026	2.40	2.40	2.40	2.40	2.40	+2.13%	10,020	1.70
Oct 30, 2026	2.40	2.40	2.35	2.35	2.35	0.00%	7,380	1.27
Oct 29, 2026	2.37	2.37	2.35	2.35	2.35	-2.08%	7,125	1.25
Oct 28, 2026	2.41	2.41	2.38	2.40	2.40	+0.42%	26,600	4.99
Oct 27, 2026	2.36	2.39	2.36	2.39	2.39	+1.70%	700	0.13
Oct 26, 2026	2.32	2.35	2.31	2.35	2.35	+3.30%	13,300	2.58
Oct 23, 2026	2.28	2.30	2.25	2.28	2.28	+2.48%	0	0.00
Oct 22, 2026	2.22	2.22	2.22	2.22	2.22	-2.20%	2,205	0.42
Oct 21, 2026	2.27	2.27	2.27	2.27	2.27	+2.71%	400	0.07
Oct 20, 2026	2.21	2.21	2.21	2.21	2.21	-1.34%	100	0.02
Oct 19, 2026	2.25	2.25	2.20	2.24	2.24	+1.82%	3,850	0.72
Oct 16, 2026	2.32	2.33	2.20	2.20	2.20	-5.17%	9,625	1.82
Oct 15, 2026	2.33	2.33	2.32	2.32	2.32	-0.43%	4,053	0.77
Oct 14, 2026	2.33	2.33	2.33	2.33	2.33	0.00%	1,000	0.17
Oct 13, 2026	2.33	2.35	2.33	2.33	2.33	+1.30%	4,945	0.84
Oct 12, 2026	2.28	2.30	2.28	2.30	2.30	0.00%	0	0.00
Oct 09, 2026	2.28	2.30	2.28	2.30	2.30	+2.22%	8,800	1.44
Oct 08, 2026	2.25	2.26	2.25	2.25	2.25	0.00%	3,417	0.56
Oct 07, 2026	2.19	2.25	2.19	2.25	2.25	+1.58%	3,950	0.66
Oct 06, 2026	2.23	2.27	2.20	2.22	2.22	-1.56%	7,589	1.27
Oct 05, 2026	2.29	2.29	2.25	2.25	2.25	-2.17%	10,610	1.79
Oct 02, 2026	2.25	2.30	2.25	2.30	2.30	+2.22%	16,603	2.85
Oct 01, 2026	2.30	2.30	2.25	2.25	2.25	-4.26%	13,701	2.44
Sep 30, 2026	2.35	2.35	2.35	2.35	2.35	+0.43%	8,306	1.51
Sep 29, 2026	2.40	2.42	2.34	2.34	2.34	-2.09%	6,600	1.21
Sep 28, 2026	2.39	2.39	2.39	2.39	2.39	0.00%	104	0.02
Sep 25, 2026	2.38	2.39	2.38	2.39	2.39	+1.70%	8,300	1.54
Sep 24, 2026	2.35	2.35	2.35	2.35	2.35	+0.86%	4,700	0.89
Sep 23, 2026	2.34	2.34	2.33	2.33	2.33	-0.43%	2,100	0.40
Sep 22, 2026	2.29	2.34	2.29	2.34	2.34	+3.08%	2,200	0.40
Sep 21, 2026	2.29	2.34	2.27	2.27	2.27	-0.87%	15,400	2.45
Sep 18, 2026	2.32	2.32	2.29	2.29	2.29	-1.29%	3,200	0.51
Sep 17, 2026	2.32	2.32	2.32	2.32	2.32	-0.43%	2,900	0.45
Sep 16, 2026	2.33	2.33	2.33	2.33	2.33	-0.85%	1,000	0.15
Sep 15, 2026	2.33	2.35	2.29	2.35	2.35	+2.17%	6,250	0.95
Sep 14, 2026	2.30	2.30	2.30	2.30	2.30	0.00%	700	0.11
Sep 11, 2026	2.31	2.31	2.30	2.30	2.30	-0.43%	4,000	0.61
Sep 10, 2026	2.34	2.34	2.31	2.31	2.31	+2.67%	800	0.12
Sep 09, 2026	2.27	2.27	2.25	2.25	2.25	-1.10%	9,900	1.53
Sep 08, 2026	2.30	2.30	2.25	2.28	2.28	-2.78%	10,310	1.63
Sep 07, 2026	2.30	2.34	2.30	2.34	2.34	0.00%	0	0.00
Sep 04, 2026	2.30	2.34	2.30	2.34	2.34	+2.18%	207	0.03

NexLiving Communities Inc historical prices

NexLiving Communities Inc (NXLV) Historical Prices

Become an Expert with TipRanks Premium