NXF.TO(NXF.TO)
NXF.TO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/5/2026 | $6.77 | $6.77 | $6.58 | $6.58 | 8,059 |
| 8/4/2026 | $6.74 | $6.74 | $6.65 | $6.69 | 12,739 |
| 7/31/2026 | $6.81 | $6.89 | $6.81 | $6.89 | 4,802 |
| 7/30/2026 | $6.74 | $6.81 | $6.74 | $6.81 | 3,643 |
| 7/29/2026 | $6.71 | $6.79 | $6.71 | $6.77 | 21,844 |
| 7/28/2026 | $6.64 | $6.65 | $6.53 | $6.56 | 43,700 |
| 7/27/2026 | $6.70 | $6.70 | $6.61 | $6.61 | 36,010 |
| 7/24/2026 | $6.86 | $6.89 | $6.82 | $6.83 | 39,918 |
| 7/23/2026 | $6.80 | $6.91 | $6.80 | $6.84 | 26,200 |
| 7/22/2026 | $6.72 | $6.78 | $6.72 | $6.76 | 40,449 |
| 7/21/2026 | $6.54 | $6.66 | $6.54 | $6.66 | 3,316 |
| 7/20/2026 | $6.49 | $6.58 | $6.49 | $6.56 | 49,139 |
| 7/17/2026 | $6.54 | $6.54 | $6.48 | $6.53 | 16,843 |
| 7/16/2026 | $6.43 | $6.43 | $6.40 | $6.40 | 6,511 |
| 7/15/2026 | $6.43 | $6.44 | $6.37 | $6.41 | 27,424 |
| 7/14/2026 | $6.50 | $6.50 | $6.43 | $6.44 | 32,121 |
| 7/13/2026 | $6.29 | $6.48 | $6.29 | $6.46 | 17,901 |
| 7/10/2026 | $6.22 | $6.24 | $6.20 | $6.24 | 7,334 |
| 7/9/2026 | $6.24 | $6.24 | $6.20 | $6.22 | 24,400 |
| 7/8/2026 | $6.22 | $6.34 | $6.22 | $6.30 | 46,101 |
| 7/7/2026 | $6.05 | $6.20 | $6.05 | $6.19 | 116,000 |
| 7/6/2026 | $6.04 | $6.04 | $5.96 | $5.97 | 99,032 |
| 7/3/2026 | $6.00 | $6.04 | $5.99 | $6.04 | 5,344 |
| 7/2/2026 | $6.01 | $6.01 | $5.94 | $5.98 | 147,414 |
| 6/30/2026 | $5.97 | $6.01 | $5.94 | $5.94 | 24,300 |
| 6/29/2026 | $6.00 | $6.03 | $5.97 | $5.97 | 179,745 |
| 6/26/2026 | $6.08 | $6.08 | $5.97 | $5.98 | 15,632 |
| 6/25/2026 | $6.04 | $6.05 | $5.98 | $6.04 | 10,300 |
| 6/24/2026 | $6.16 | $6.16 | $6.03 | $6.05 | 26,836 |
| 6/23/2026 | $6.25 | $6.27 | $6.22 | $6.26 | 12,200 |
| 6/22/2026 | $6.21 | $6.25 | $6.17 | $6.25 | 30,700 |
| 6/19/2026 | $6.15 | $6.23 | $6.15 | $6.20 | 16,100 |
| 6/18/2026 | $6.25 | $6.25 | $6.12 | $6.18 | 47,446 |
| 6/17/2026 | $6.42 | $6.42 | $6.30 | $6.30 | 56,700 |
| 6/16/2026 | $6.42 | $6.43 | $6.38 | $6.40 | 14,914 |
| 6/15/2026 | $6.46 | $6.49 | $6.38 | $6.47 | 15,014 |
| 6/12/2026 | $6.61 | $6.74 | $6.61 | $6.70 | 15,306 |
| 6/11/2026 | $6.80 | $6.85 | $6.69 | $6.69 | 13,930 |
| 6/10/2026 | $6.75 | $6.84 | $6.75 | $6.77 | 19,432 |
| 6/9/2026 | $6.75 | $6.75 | $6.63 | $6.67 | 8,400 |
| 6/8/2026 | $6.75 | $6.85 | $6.75 | $6.80 | 8,800 |
| 6/5/2026 | $6.80 | $6.82 | $6.72 | $6.72 | 89,900 |
| 6/4/2026 | $6.81 | $6.88 | $6.81 | $6.87 | 1,014 |
| 6/3/2026 | $6.84 | $6.93 | $6.84 | $6.91 | 9,300 |
| 6/2/2026 | $6.79 | $6.83 | $6.76 | $6.83 | 18,200 |
| 6/1/2026 | $6.68 | $6.81 | $6.68 | $6.74 | 8,211 |
| 5/29/2026 | $6.65 | $6.65 | $6.57 | $6.59 | 36,900 |
| 5/28/2026 | $6.75 | $6.75 | $6.65 | $6.66 | 14,638 |
| 5/27/2026 | $6.71 | $6.71 | $6.64 | $6.67 | 35,727 |
| 5/26/2026 | $6.89 | $6.89 | $6.79 | $6.79 | 10,231 |
| 5/25/2026 | $6.86 | $6.95 | $6.85 | $6.89 | 23,548 |
| 5/22/2026 | $6.98 | $6.99 | $6.91 | $6.96 | 15,218 |
| 5/21/2026 | $7.11 | $7.11 | $6.99 | $7.03 | 30,000 |
| 5/20/2026 | $7.21 | $7.21 | $7.04 | $7.05 | 12,500 |
| 5/19/2026 | $7.13 | $7.21 | $7.13 | $7.21 | 32,605 |
| 5/15/2026 | $6.94 | $7.03 | $6.94 | $7.03 | 16,735 |
| 5/14/2026 | $6.90 | $6.94 | $6.87 | $6.92 | 21,800 |
| 5/13/2026 | $6.92 | $6.92 | $6.87 | $6.89 | 16,700 |
| 5/12/2026 | $6.86 | $6.91 | $6.86 | $6.91 | 5,600 |
| 5/11/2026 | $6.81 | $6.86 | $6.80 | $6.85 | 11,908 |
| 5/8/2026 | $6.75 | $6.75 | $6.70 | $6.70 | 10,826 |
| 5/7/2026 | $6.73 | $6.73 | $6.65 | $6.71 | 23,400 |