NexLiving Communities Inc NXLV
TSXV · Canada · Non-Energy Minerals
CAD 2.25-0.10 (-4.26%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 2.25 | -4.26% | CAD 2.30 | CAD 2.30 | CAD 2.25 | 13.70K |
| 2026-09-30 | CAD 2.35 | +0.43% | CAD 2.35 | CAD 2.35 | CAD 2.35 | 8.30K |
| 2026-09-29 | CAD 2.34 | -2.09% | CAD 2.40 | CAD 2.42 | CAD 2.34 | 6.60K |
| 2026-09-28 | CAD 2.39 | 0.00% | CAD 2.39 | CAD 2.39 | CAD 2.39 | 100 |
| 2026-09-25 | CAD 2.39 | +1.70% | CAD 2.38 | CAD 2.39 | CAD 2.38 | 8.30K |
| 2026-09-24 | CAD 2.35 | +0.86% | CAD 2.35 | CAD 2.35 | CAD 2.35 | 4.70K |
| 2026-09-23 | CAD 2.33 | -0.43% | CAD 2.34 | CAD 2.34 | CAD 2.33 | 2.10K |
| 2026-09-22 | CAD 2.34 | +3.08% | CAD 2.29 | CAD 2.34 | CAD 2.29 | 2.20K |
| 2026-09-21 | CAD 2.27 | -0.87% | CAD 2.29 | CAD 2.34 | CAD 2.27 | 15.40K |
| 2026-09-18 | CAD 2.29 | -1.29% | CAD 2.32 | CAD 2.32 | CAD 2.29 | 3.20K |
| 2026-09-17 | CAD 2.32 | -0.43% | CAD 2.32 | CAD 2.32 | CAD 2.32 | 2.90K |
| 2026-09-16 | CAD 2.33 | -0.85% | CAD 2.33 | CAD 2.33 | CAD 2.33 | 1.00K |
| 2026-09-15 | CAD 2.35 | +2.17% | CAD 2.33 | CAD 2.35 | CAD 2.29 | 6.30K |
| 2026-09-14 | CAD 2.30 | 0.00% | CAD 2.30 | CAD 2.30 | CAD 2.30 | 700 |
| 2026-09-11 | CAD 2.30 | -0.43% | CAD 2.31 | CAD 2.31 | CAD 2.30 | 4.00K |
| 2026-09-10 | CAD 2.31 | +2.67% | CAD 2.34 | CAD 2.34 | CAD 2.31 | 800 |
| 2026-09-09 | CAD 2.25 | -1.10% | CAD 2.27 | CAD 2.27 | CAD 2.25 | 9.90K |
| 2026-09-08 | CAD 2.28 | -2.78% | CAD 2.30 | CAD 2.30 | CAD 2.25 | 10.30K |
| 2026-09-04 | CAD 2.34 | +1.74% | CAD 2.30 | CAD 2.34 | CAD 2.30 | 200 |
| 2026-09-03 | CAD 2.30 | +0.44% | CAD 2.30 | CAD 2.30 | CAD 2.30 | 1.10K |
| 2026-09-02 | CAD 2.29 | 0.00% | CAD 2.29 | CAD 2.29 | CAD 2.29 | 5.30K |
| 2026-09-01 | CAD 2.29 | 0.00% | CAD 2.30 | CAD 2.30 | CAD 2.25 | 22.90K |
| 2026-08-31 | CAD 2.29 | -0.43% | CAD 2.29 | CAD 2.29 | CAD 2.29 | 1.60K |
| 2026-08-28 | CAD 2.30 | 0.00% | CAD 2.30 | CAD 2.30 | CAD 2.30 | 5.60K |
| 2026-08-27 | CAD 2.30 | -2.13% | CAD 2.35 | CAD 2.35 | CAD 2.30 | 5.40K |
| 2026-08-26 | CAD 2.35 | +2.17% | CAD 2.30 | CAD 2.35 | CAD 2.30 | 5.00K |
| 2026-08-25 | CAD 2.30 | +2.22% | CAD 2.26 | CAD 2.30 | CAD 2.26 | 2.50K |
| 2026-08-24 | CAD 2.25 | -4.26% | CAD 2.35 | CAD 2.35 | CAD 2.25 | 7.30K |
| 2026-08-21 | CAD 2.35 | 0.00% | CAD 2.35 | CAD 2.35 | CAD 2.35 | 1.30K |
| 2026-08-20 | CAD 2.35 | +2.17% | CAD 2.34 | CAD 2.35 | CAD 2.26 | 2.60K |
| 2026-08-19 | CAD 2.30 | 0.00% | CAD 2.30 | CAD 2.30 | CAD 2.30 | 1.30K |
| 2026-08-18 | CAD 2.30 | 0.00% | CAD 2.30 | CAD 2.30 | CAD 2.30 | 1.70K |
| 2026-08-17 | CAD 2.30 | -1.71% | CAD 2.34 | CAD 2.34 | CAD 2.25 | 9.10K |
| 2026-08-14 | CAD 2.34 | +1.74% | CAD 2.30 | CAD 2.34 | CAD 2.25 | 25.90K |
| 2026-08-13 | CAD 2.30 | +4.55% | CAD 2.20 | CAD 2.30 | CAD 2.20 | 9.30K |
| 2026-08-12 | CAD 2.20 | +4.27% | CAD 2.20 | CAD 2.21 | CAD 2.20 | 2.60K |
| 2026-08-11 | CAD 2.11 | 0.00% | CAD 2.11 | CAD 2.11 | CAD 2.11 | 0 |
| 2026-08-10 | CAD 2.11 | -4.09% | CAD 2.12 | CAD 2.12 | CAD 2.11 | 6.60K |
| 2026-08-07 | CAD 2.20 | -4.35% | CAD 2.34 | CAD 2.34 | CAD 2.20 | 10.20K |
| 2026-08-06 | CAD 2.30 | +4.55% | CAD 2.33 | CAD 2.33 | CAD 2.30 | 3.00K |
| 2026-08-05 | CAD 2.20 | -4.35% | CAD 2.30 | CAD 2.35 | CAD 2.20 | 7.70K |
| 2026-08-04 | CAD 2.30 | 0.00% | CAD 2.30 | CAD 2.30 | CAD 2.30 | 2.10K |
| 2026-07-31 | CAD 2.30 | +2.22% | CAD 2.30 | CAD 2.30 | CAD 2.30 | 4.10K |
| 2026-07-30 | CAD 2.25 | 0.00% | CAD 2.25 | CAD 2.25 | CAD 2.25 | 100 |
| 2026-07-29 | CAD 2.25 | 0.00% | CAD 2.25 | CAD 2.25 | CAD 2.25 | 2.30K |
| 2026-07-28 | CAD 2.25 | -0.44% | CAD 2.26 | CAD 2.26 | CAD 2.25 | 2.60K |
| 2026-07-27 | CAD 2.26 | -2.16% | CAD 2.26 | CAD 2.28 | CAD 2.26 | 7.20K |
| 2026-07-24 | CAD 2.31 | -2.53% | CAD 2.37 | CAD 2.37 | CAD 2.31 | 7.10K |
| 2026-07-23 | CAD 2.37 | -0.42% | CAD 2.37 | CAD 2.37 | CAD 2.37 | 200 |
| 2026-07-22 | CAD 2.38 | -0.83% | CAD 2.40 | CAD 2.40 | CAD 2.38 | 4.10K |
| 2026-07-21 | CAD 2.40 | -0.83% | CAD 2.38 | CAD 2.40 | CAD 2.38 | 4.60K |
| 2026-07-20 | CAD 2.42 | 0.00% | CAD 2.49 | CAD 2.50 | CAD 2.42 | 2.60K |
| 2026-07-17 | CAD 2.42 | +11.01% | CAD 2.38 | CAD 2.50 | CAD 2.38 | 31.10K |
| 2026-07-16 | CAD 2.18 | -3.11% | CAD 2.26 | CAD 2.27 | CAD 2.18 | 12.50K |
| 2026-07-15 | CAD 2.25 | +0.45% | CAD 2.27 | CAD 2.27 | CAD 2.25 | 1.60K |
| 2026-07-14 | CAD 2.24 | +2.75% | CAD 2.18 | CAD 2.25 | CAD 2.18 | 23.30K |
| 2026-07-13 | CAD 2.18 | 0.00% | CAD 2.18 | CAD 2.18 | CAD 2.18 | 100 |
| 2026-07-10 | CAD 2.18 | -0.91% | CAD 2.18 | CAD 2.18 | CAD 2.18 | 400 |
| 2026-07-09 | CAD 2.20 | +1.38% | CAD 2.18 | CAD 2.20 | CAD 2.18 | 5.80K |
| 2026-07-08 | CAD 2.17 | +3.33% | CAD 2.12 | CAD 2.17 | CAD 2.12 | 7.40K |
| 2026-07-07 | CAD 2.10 | +1.94% | CAD 2.07 | CAD 2.10 | CAD 2.07 | 9.70K |
| 2026-07-06 | CAD 2.06 | +2.49% | CAD 2.06 | CAD 2.06 | CAD 2.06 | 200 |
| 2026-07-03 | CAD 2.01 | -1.47% | CAD 2.04 | CAD 2.04 | CAD 2.01 | 1.60K |
| 2026-07-02 | CAD 2.04 | +0.49% | CAD 2.03 | CAD 2.05 | CAD 2.03 | 3.30K |
| 2026-06-30 | CAD 2.03 | -0.98% | CAD 2.01 | CAD 2.03 | CAD 2.01 | 3.80K |
| 2026-06-29 | CAD 2.05 | 0.00% | CAD 2.05 | CAD 2.05 | CAD 2.05 | 0 |
| 2026-06-26 | CAD 2.05 | +3.02% | CAD 2.05 | CAD 2.05 | CAD 2.05 | 1.50K |
| 2026-06-25 | CAD 1.99 | -0.50% | CAD 1.99 | CAD 2.00 | CAD 1.98 | 15.00K |
| 2026-06-24 | CAD 2.00 | +0.50% | CAD 1.95 | CAD 2.09 | CAD 1.95 | 64.50K |
| 2026-06-23 | CAD 1.99 | +4.74% | CAD 1.98 | CAD 1.99 | CAD 1.98 | 6.20K |
| 2026-06-22 | CAD 1.90 | -1.55% | CAD 1.93 | CAD 1.93 | CAD 1.90 | 12.30K |
| 2026-06-19 | CAD 1.93 | -0.52% | CAD 1.95 | CAD 1.95 | CAD 1.93 | 6.50K |
| 2026-06-18 | CAD 1.94 | -2.02% | CAD 1.95 | CAD 1.95 | CAD 1.93 | 8.20K |
| 2026-06-17 | CAD 1.98 | 0.00% | CAD 1.98 | CAD 1.98 | CAD 1.98 | 0 |
| 2026-06-16 | CAD 1.98 | 0.00% | CAD 1.98 | CAD 1.98 | CAD 1.98 | 0 |
| 2026-06-15 | CAD 1.98 | 0.00% | CAD 2.00 | CAD 2.00 | CAD 1.98 | 6.20K |
| 2026-06-12 | CAD 1.98 | +0.51% | CAD 1.98 | CAD 1.98 | CAD 1.98 | 200 |
| 2026-06-11 | CAD 1.97 | -0.51% | CAD 1.95 | CAD 1.97 | CAD 1.95 | 1.60K |
| 2026-06-10 | CAD 1.98 | +2.59% | CAD 1.99 | CAD 2.00 | CAD 1.98 | 1.20K |
| 2026-06-09 | CAD 1.93 | 0.00% | CAD 1.93 | CAD 1.93 | CAD 1.93 | 100 |
| 2026-06-08 | CAD 1.93 | -2.53% | CAD 2.00 | CAD 2.00 | CAD 1.93 | 4.70K |
| 2026-06-05 | CAD 1.98 | -1.98% | CAD 1.98 | CAD 2.02 | CAD 1.98 | 5.60K |
| 2026-06-04 | CAD 2.02 | +2.02% | CAD 2.02 | CAD 2.02 | CAD 2.02 | 200 |
| 2026-06-03 | CAD 1.98 | 0.00% | CAD 1.98 | CAD 1.98 | CAD 1.98 | 1.00K |
| 2026-06-02 | CAD 1.98 | 0.00% | CAD 2.01 | CAD 2.01 | CAD 1.98 | 4.60K |
| 2026-06-01 | CAD 1.98 | 0.00% | CAD 1.98 | CAD 1.98 | CAD 1.98 | 2.90K |
| 2026-05-29 | CAD 1.98 | -1.98% | CAD 2.02 | CAD 2.02 | CAD 1.98 | 5.40K |
| 2026-05-28 | CAD 2.02 | +1.00% | CAD 2.00 | CAD 2.02 | CAD 1.98 | 53.10K |
| 2026-05-27 | CAD 2.00 | +1.01% | CAD 2.00 | CAD 2.00 | CAD 1.91 | 8.60K |
| 2026-05-26 | CAD 1.98 | +0.51% | CAD 2.00 | CAD 2.00 | CAD 1.96 | 4.70K |