Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
NXR.UN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 7.16 | -0.13 | -1.78% | 7.27 | 7.27 | 7.08 | 165,007 |
| May 16 2024 | 7.29 | 0.15 | 2.10% | 7.19 | 7.40 | 7.16 | 494,993 |
| May 15 2024 | 7.14 | -0.32 | -4.29% | 7.38 | 7.43 | 7.14 | 289,902 |
| May 14 2024 | 7.46 | 0.03 | 0.40% | 7.41 | 7.56 | 7.40 | 121,680 |
| May 13 2024 | 7.43 | -0.03 | -0.40% | 7.43 | 7.46 | 7.37 | 117,446 |
| May 10 2024 | 7.46 | 0.14 | 1.91% | 7.35 | 7.50 | 7.30 | 156,554 |
| May 09 2024 | 7.32 | 0.14 | 1.95% | 7.24 | 7.32 | 7.17 | 95,876 |
| May 08 2024 | 7.18 | 0.04 | 0.56% | 7.20 | 7.21 | 7.08 | 62,940 |
| May 07 2024 | 7.14 | -0.05 | -0.70% | 7.18 | 7.20 | 7.10 | 46,027 |
| May 06 2024 | 7.19 | 0.16 | 2.28% | 7.14 | 7.19 | 7.08 | 96,489 |
| May 03 2024 | 7.03 | -0.04 | -0.57% | 7.14 | 7.17 | 7.03 | 154,581 |
| May 02 2024 | 7.07 | 0.04 | 0.57% | 7.04 | 7.08 | 6.98 | 64,845 |
| May 01 2024 | 7.03 | 0.08 | 1.15% | 6.95 | 7.08 | 6.93 | 74,801 |
| Apr 30 2024 | 6.95 | -0.07 | -1.00% | 7.00 | 7.02 | 6.95 | 54,475 |
| Apr 29 2024 | 7.02 | -0.04 | -0.57% | 7.12 | 7.12 | 6.91 | 155,987 |
| Apr 26 2024 | 7.06 | 0.04 | 0.57% | 7.01 | 7.11 | 6.99 | 93,614 |
| Apr 25 2024 | 7.02 | -0.12 | -1.68% | 7.10 | 7.10 | 6.97 | 132,692 |
| Apr 24 2024 | 7.14 | -0.15 | -2.06% | 7.21 | 7.29 | 7.11 | 48,140 |
| Apr 23 2024 | 7.29 | 0.06 | 0.83% | 7.21 | 7.34 | 7.21 | 108,017 |
| Apr 22 2024 | 7.23 | 0.23 | 3.29% | 7.00 | 7.23 | 6.97 | 288,491 |
| Apr 19 2024 | 7.00 | 0.01 | 0.14% | 6.95 | 7.09 | 6.92 | 160,340 |
| Apr 18 2024 | 6.99 | -0.07 | -0.99% | 7.10 | 7.10 | 6.90 | 325,063 |
| Apr 17 2024 | 7.06 | -0.03 | -0.42% | 7.12 | 7.18 | 7.05 | 50,513 |
| Apr 16 2024 | 7.09 | 0.00 | 0.00% | 7.05 | 7.11 | 7.02 | 95,156 |
| Apr 15 2024 | 7.09 | -0.05 | -0.70% | 7.28 | 7.28 | 7.05 | 98,161 |
| Apr 12 2024 | 7.14 | -0.11 | -1.52% | 7.35 | 7.35 | 7.10 | 135,195 |
| Apr 11 2024 | 7.25 | -0.04 | -0.55% | 7.28 | 7.32 | 7.19 | 137,077 |
| Apr 10 2024 | 7.29 | -0.12 | -1.62% | 7.45 | 7.45 | 7.22 | 149,103 |
| Apr 09 2024 | 7.41 | -0.09 | -1.20% | 7.45 | 7.50 | 7.41 | 78,025 |
| Apr 08 2024 | 7.50 | 0.04 | 0.54% | 7.51 | 7.61 | 7.40 | 98,725 |
| Apr 05 2024 | 7.46 | 0.04 | 0.54% | 7.37 | 7.55 | 7.34 | 127,794 |
| Apr 04 2024 | 7.42 | 0.03 | 0.41% | 7.46 | 7.47 | 7.38 | 88,629 |
| Apr 03 2024 | 7.39 | -0.01 | -0.14% | 7.41 | 7.50 | 7.39 | 90,786 |
| Apr 02 2024 | 7.40 | -0.16 | -2.12% | 7.53 | 7.53 | 7.40 | 99,945 |
| Apr 01 2024 | 7.56 | -0.09 | -1.18% | 7.69 | 7.69 | 7.51 | 91,027 |
| Mar 28 2024 | 7.65 | 0.03 | 0.39% | 7.62 | 7.68 | 7.57 | 73,054 |
| Mar 27 2024 | 7.62 | 0.14 | 1.87% | 7.52 | 7.62 | 7.47 | 82,133 |
| Mar 26 2024 | 7.48 | -0.05 | -0.66% | 7.51 | 7.57 | 7.47 | 97,089 |
| Mar 25 2024 | 7.53 | 0.04 | 0.53% | 7.49 | 7.55 | 7.48 | 93,600 |
| Mar 22 2024 | 7.49 | -0.07 | -0.93% | 7.64 | 7.64 | 7.45 | 116,874 |
| Mar 21 2024 | 7.56 | 0.04 | 0.53% | 7.60 | 7.64 | 7.56 | 176,544 |
| Mar 20 2024 | 7.52 | 0.12 | 1.62% | 7.43 | 7.59 | 7.37 | 153,894 |
| Mar 19 2024 | 7.40 | -0.21 | -2.76% | 7.55 | 7.62 | 7.38 | 292,850 |
| Mar 18 2024 | 7.61 | 0.01 | 0.13% | 7.60 | 7.61 | 7.38 | 182,356 |
| Mar 15 2024 | 7.60 | -0.07 | -0.91% | 7.68 | 7.76 | 7.59 | 137,340 |
| Mar 14 2024 | 7.67 | -0.12 | -1.54% | 7.80 | 7.80 | 7.58 | 208,294 |
| Mar 13 2024 | 7.79 | -0.13 | -1.64% | 7.94 | 7.95 | 7.77 | 74,671 |
| Mar 12 2024 | 7.92 | 0.00 | 0.00% | 7.90 | 7.92 | 7.80 | 133,540 |
| Mar 11 2024 | 7.92 | 0.04 | 0.51% | 7.89 | 7.94 | 7.76 | 90,765 |
| Mar 08 2024 | 7.88 | 0.18 | 2.34% | 7.80 | 7.89 | 7.75 | 134,913 |
| Mar 07 2024 | 7.70 | 0.08 | 1.05% | 7.69 | 7.79 | 7.65 | 118,074 |
| Mar 06 2024 | 7.62 | 0.05 | 0.66% | 7.64 | 7.73 | 7.62 | 55,724 |
| Mar 05 2024 | 7.57 | -0.12 | -1.56% | 7.65 | 7.73 | 7.57 | 57,187 |
| Mar 04 2024 | 7.69 | 0.00 | 0.00% | 7.70 | 7.75 | 7.67 | 102,284 |
| Mar 01 2024 | 7.69 | 0.14 | 1.85% | 7.52 | 7.74 | 7.46 | 174,508 |
| Feb 29 2024 | 7.55 | -0.31 | -3.94% | 7.92 | 7.92 | 7.50 | 312,906 |
| Feb 28 2024 | 7.86 | -0.08 | -1.01% | 7.84 | 7.93 | 7.79 | 150,624 |
| Feb 27 2024 | 7.94 | 0.07 | 0.89% | 7.91 | 7.94 | 7.84 | 114,043 |
| Feb 26 2024 | 7.87 | -0.11 | -1.38% | 7.95 | 7.95 | 7.81 | 210,043 |
| Feb 23 2024 | 7.98 | -0.02 | -0.25% | 8.06 | 8.06 | 7.86 | 138,556 |
| Feb 22 2024 | 8.00 | 0.01 | 0.13% | 8.02 | 8.05 | 7.86 | 123,282 |
| Feb 21 2024 | 7.99 | 0.05 | 0.63% | 7.94 | 8.00 | 7.91 | 60,157 |
