NexLiving Communities Inc. (TSXV:NXLV)
Canada
· Delayed Price · Currency is CAD 2.400
-0.040 (-1.64%)
At close: Dec 5, 2025
NexLiving Communities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | -2.04% | 101 |
| Dec 4, 2025 | 2.39 | 2.45 | 2.39 | 2.45 | 2.44 | 2.08% | 24,803 |
| Dec 3, 2025 | 2.41 | 2.42 | 2.39 | 2.40 | 2.39 | - | 7,210 |
| Dec 2, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.39 | - | 2,277 |
| Dec 1, 2025 | 2.35 | 2.40 | 2.35 | 2.40 | 2.39 | 2.13% | 9,900 |
| Nov 28, 2025 | 2.34 | 2.35 | 2.34 | 2.35 | 2.34 | 0.43% | 17,933 |
| Nov 27, 2025 | 2.33 | 2.34 | 2.33 | 2.34 | 2.33 | -0.43% | 1,205 |
| Nov 26, 2025 | 2.37 | 2.37 | 2.34 | 2.35 | 2.34 | -0.42% | 11,135 |
| Nov 25, 2025 | 2.35 | 2.36 | 2.35 | 2.36 | 2.35 | 2.61% | 1,403 |
| Nov 24, 2025 | 2.28 | 2.30 | 2.28 | 2.30 | 2.29 | 2.22% | 201 |
| Nov 21, 2025 | 2.25 | 2.28 | 2.20 | 2.25 | 2.24 | -1.10% | 14,209 |
| Nov 20, 2025 | 2.34 | 2.34 | 2.20 | 2.28 | 2.27 | 1.11% | 35,245 |
| Nov 19, 2025 | 2.26 | 2.30 | 2.25 | 2.25 | 2.24 | - | 21,270 |
| Nov 18, 2025 | 2.30 | 2.30 | 2.25 | 2.25 | 2.24 | -2.17% | 35,950 |
| Nov 17, 2025 | 2.30 | 2.35 | 2.30 | 2.30 | 2.29 | -1.29% | 8,800 |
| Nov 14, 2025 | 2.35 | 2.35 | 2.33 | 2.33 | 2.32 | -0.85% | 6,500 |
| Nov 13, 2025 | 2.36 | 2.36 | 2.35 | 2.35 | 2.34 | -0.42% | 10,350 |
| Nov 12, 2025 | 2.40 | 2.40 | 2.36 | 2.36 | 2.35 | -1.67% | 1,400 |
| Nov 11, 2025 | 2.39 | 2.40 | 2.35 | 2.40 | 2.39 | 2.13% | 2,000 |
| Nov 10, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.34 | 1.73% | 1,000 |
| Nov 7, 2025 | 2.40 | 2.40 | 2.31 | 2.31 | 2.30 | -3.75% | 4,600 |
| Nov 6, 2025 | 2.45 | 2.45 | 2.40 | 2.40 | 2.39 | -1.23% | 9,770 |
| Nov 5, 2025 | 2.35 | 2.43 | 2.35 | 2.43 | 2.42 | 1.67% | 2,500 |
| Nov 4, 2025 | 2.40 | 2.41 | 2.39 | 2.39 | 2.38 | -0.42% | 11,065 |
| Nov 3, 2025 | 2.58 | 2.58 | 2.40 | 2.40 | 2.39 | -2.44% | 8,018 |
| Oct 31, 2025 | 2.47 | 2.47 | 2.46 | 2.46 | 2.45 | -2.77% | 3,401 |
| Oct 30, 2025 | 2.50 | 2.53 | 2.48 | 2.53 | 2.52 | 4.55% | 7,545 |
| Oct 28, 2025 | 2.42 | 2.44 | 2.42 | 2.42 | 2.41 | -2.42% | 8,200 |
| Oct 27, 2025 | 2.25 | 2.48 | 2.23 | 2.48 | 2.47 | 11.71% | 26,365 |
| Oct 24, 2025 | 2.20 | 2.22 | 2.19 | 2.22 | 2.21 | 3.26% | 31,051 |
| Oct 23, 2025 | 2.14 | 2.15 | 2.14 | 2.15 | 2.14 | 0.47% | 38,162 |
| Oct 22, 2025 | 2.10 | 2.14 | 2.10 | 2.14 | 2.13 | 1.90% | 49,600 |
| Oct 20, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.09 | - | 1,000 |
| Oct 16, 2025 | 2.13 | 2.14 | 2.10 | 2.10 | 2.09 | - | 3,600 |
| Oct 15, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.09 | -1.87% | 100 |
| Oct 14, 2025 | 2.06 | 2.14 | 2.06 | 2.14 | 2.13 | 2.39% | 35,850 |
| Oct 10, 2025 | 2.12 | 2.12 | 2.09 | 2.09 | 2.08 | - | 700 |
| Oct 9, 2025 | 2.20 | 2.20 | 2.09 | 2.09 | 2.08 | -2.79% | 3,779 |
| Oct 8, 2025 | 2.15 | 2.15 | 2.10 | 2.15 | 2.14 | -4.44% | 12,305 |
| Oct 7, 2025 | 2.15 | 2.25 | 2.15 | 2.25 | 2.24 | 4.65% | 23,710 |
| Oct 6, 2025 | 2.15 | 2.15 | 2.06 | 2.15 | 2.14 | 7.50% | 22,900 |
| Oct 3, 2025 | 2.05 | 2.10 | 2.00 | 2.00 | 1.99 | -2.44% | 6,200 |
| Oct 2, 2025 | 2.00 | 2.18 | 1.94 | 2.05 | 2.04 | -2.38% | 500,809 |
| Oct 1, 2025 | 2.03 | 2.12 | 2.03 | 2.10 | 2.09 | 1.94% | 30,700 |
| Sep 30, 2025 | 1.94 | 2.06 | 1.87 | 2.06 | 2.05 | 3.52% | 18,995 |
| Sep 29, 2025 | 1.90 | 1.99 | 1.90 | 1.99 | 1.98 | 4.19% | 4,081 |
| Sep 26, 2025 | 1.88 | 1.94 | 1.85 | 1.91 | 1.90 | 5.52% | 8,126 |
| Sep 24, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.80 | - | 200 |
| Sep 23, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.80 | - | 15,300 |
| Sep 22, 2025 | 1.78 | 1.81 | 1.78 | 1.81 | 1.80 | 0.56% | 21,144 |
| Sep 19, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.79 | -2.17% | 8,700 |
| Sep 18, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.83 | 3.37% | 300 |
| Sep 17, 2025 | 1.80 | 1.80 | 1.78 | 1.78 | 1.77 | -1.11% | 250 |
| Sep 16, 2025 | 1.80 | 1.84 | 1.79 | 1.80 | 1.79 | - | 18,770 |
| Sep 15, 2025 | 1.81 | 1.81 | 1.80 | 1.80 | 1.79 | - | 10,425 |
| Sep 12, 2025 | 1.75 | 1.80 | 1.75 | 1.80 | 1.79 | 2.86% | 330 |
| Sep 11, 2025 | 1.77 | 1.78 | 1.74 | 1.75 | 1.74 | 0.57% | 14,800 |
| Sep 10, 2025 | 1.79 | 1.79 | 1.74 | 1.74 | 1.73 | - | 11,130 |
| Sep 9, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.73 | -0.57% | 12,400 |
| Sep 8, 2025 | 1.74 | 1.75 | 1.72 | 1.75 | 1.74 | 0.57% | 7,308 |
| Sep 5, 2025 | 1.75 | 1.75 | 1.74 | 1.74 | 1.73 | -0.57% | 14,830 |
| Sep 4, 2025 | 1.79 | 1.79 | 1.75 | 1.75 | 1.73 | - | 10,120 |
| Sep 3, 2025 | 1.80 | 1.82 | 1.75 | 1.75 | 1.73 | -5.41% | 65,330 |
| Sep 2, 2025 | 1.80 | 1.85 | 1.80 | 1.85 | 1.83 | 2.78% | 21,300 |
| Aug 29, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.78 | 0.56% | 11,411 |
| Aug 28, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.77 | 0.56% | 7,200 |
| Aug 27, 2025 | 1.79 | 1.79 | 1.78 | 1.78 | 1.76 | 0.56% | 7,100 |
| Aug 26, 2025 | 1.80 | 1.80 | 1.73 | 1.77 | 1.75 | -2.21% | 32,000 |
| Aug 25, 2025 | 1.85 | 1.85 | 1.81 | 1.81 | 1.79 | 1.12% | 3,012 |
| Aug 22, 2025 | 1.81 | 1.82 | 1.79 | 1.79 | 1.77 | -1.10% | 9,800 |
| Aug 21, 2025 | 1.76 | 1.81 | 1.75 | 1.81 | 1.79 | 4.02% | 9,200 |
| Aug 20, 2025 | 1.75 | 1.75 | 1.74 | 1.74 | 1.72 | -0.57% | 2,605 |
| Aug 19, 2025 | 1.77 | 1.77 | 1.74 | 1.75 | 1.73 | -2.78% | 137,590 |
| Aug 18, 2025 | 1.85 | 1.85 | 1.80 | 1.80 | 1.78 | -2.70% | 6,809 |
| Aug 15, 2025 | 1.80 | 1.85 | 1.80 | 1.85 | 1.83 | 2.21% | 6,200 |
| Aug 14, 2025 | 1.81 | 1.81 | 1.77 | 1.81 | 1.79 | 0.56% | 23,580 |
| Aug 13, 2025 | 1.80 | 1.88 | 1.80 | 1.80 | 1.78 | - | 17,100 |
| Aug 12, 2025 | 1.75 | 1.81 | 1.75 | 1.80 | 1.78 | 2.86% | 8,050 |
| Aug 11, 2025 | 1.75 | 1.80 | 1.75 | 1.75 | 1.73 | - | 27,875 |
| Aug 8, 2025 | 1.76 | 1.76 | 1.75 | 1.75 | 1.73 | -2.78% | 11,100 |
| Aug 7, 2025 | 1.75 | 1.82 | 1.75 | 1.80 | 1.78 | 3.45% | 8,595 |
| Aug 5, 2025 | 1.91 | 1.91 | 1.74 | 1.74 | 1.72 | 0.58% | 2,087 |
| Aug 1, 2025 | 1.77 | 1.77 | 1.72 | 1.73 | 1.71 | -1.14% | 4,311 |
| Jul 31, 2025 | 1.78 | 1.78 | 1.75 | 1.75 | 1.73 | - | 7,400 |
| Jul 30, 2025 | 1.77 | 1.77 | 1.75 | 1.75 | 1.73 | -0.57% | 9,500 |
| Jul 29, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.74 | -1.68% | 5,557 |
| Jul 28, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.77 | 0.56% | 838 |
| Jul 25, 2025 | 1.76 | 1.78 | 1.76 | 1.78 | 1.76 | - | 30,375 |
| Jul 24, 2025 | 1.78 | 1.81 | 1.78 | 1.78 | 1.76 | 1.71% | 29,776 |
| Jul 23, 2025 | 1.94 | 1.94 | 1.75 | 1.75 | 1.73 | -3.31% | 37,810 |
| Jul 22, 2025 | 1.97 | 1.97 | 1.81 | 1.81 | 1.79 | -4.49% | 11,735 |
| Jul 21, 2025 | 1.85 | 1.90 | 1.85 | 1.90 | 1.88 | 2.43% | 1,800 |
| Jul 18, 2025 | 1.83 | 1.85 | 1.83 | 1.85 | 1.83 | 1.09% | 1,830 |
| Jul 17, 2025 | 1.84 | 1.84 | 1.83 | 1.83 | 1.81 | - | 200 |
| Jul 16, 2025 | 1.85 | 1.85 | 1.83 | 1.83 | 1.81 | -1.61% | 1,340 |
| Jul 15, 2025 | 1.85 | 1.86 | 1.85 | 1.86 | 1.84 | 1.09% | 1,900 |
| Jul 11, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.82 | -1.60% | 1,428 |
| Jul 10, 2025 | 1.86 | 1.87 | 1.86 | 1.87 | 1.85 | 2.19% | 700 |
| Jul 9, 2025 | 1.82 | 1.83 | 1.82 | 1.83 | 1.81 | -2.14% | 4,664 |
| Jul 8, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.85 | -0.53% | 500 |