NexMetals Mining Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	0.750	0.750	0.700	0.705	14.100	18,780
2024-08-21	0.760	0.790	0.720	0.750	15.000	17,820
2024-08-20	0.780	0.790	0.760	0.780	15.600	11,485
2024-08-19	0.790	0.800	0.780	0.780	15.600	4,820
2024-08-16	0.810	0.810	0.790	0.790	15.800	945
2024-08-15	0.810	0.820	0.790	0.800	16.000	3,725
2024-08-14	0.820	0.820	0.800	0.810	16.200	3,100
2024-08-13	0.850	0.850	0.790	0.790	15.800	21,490
2024-08-12	0.850	0.880	0.840	0.860	17.200	8,925
2024-08-09	0.900	0.910	0.830	0.850	17.000	10,770
2024-08-08	0.930	0.940	0.890	0.900	18.000	12,075
2024-08-07	0.890	0.890	0.810	0.860	17.200	7,735
2024-08-06	0.940	0.940	0.840	0.870	17.400	10,640
2024-08-02	0.900	0.900	0.870	0.890	17.800	7,580
2024-08-01	0.920	0.940	0.900	0.900	18.000	5,555
2024-07-31	0.910	0.940	0.910	0.930	18.600	2,910
2024-07-30	0.900	0.910	0.890	0.900	18.000	1,400
2024-07-29	0.900	0.930	0.880	0.880	17.600	1,935
2024-07-26	0.920	0.925	0.890	0.890	17.800	4,500
2024-07-25	0.910	0.910	0.870	0.900	18.000	4,325
2024-07-24	0.920	0.930	0.900	0.930	18.600	1,350
2024-07-23	0.930	0.940	0.920	0.920	18.400	910
2024-07-22	0.940	0.940	0.920	0.930	18.600	2,605
2024-07-19	0.890	0.940	0.870	0.940	18.800	6,995
2024-07-18	0.930	0.940	0.850	0.890	17.800	15,000
2024-07-17	0.960	0.960	0.900	0.920	18.400	8,330
2024-07-16	0.930	0.970	0.890	0.950	19.000	5,255
2024-07-15	0.940	0.960	0.910	0.940	18.800	2,815
2024-07-12	0.910	0.960	0.890	0.940	18.800	4,810
2024-07-11	0.860	0.920	0.860	0.880	17.600	4,375
2024-07-10	0.900	0.900	0.860	0.880	17.600	1,145
2024-07-09	0.940	0.950	0.840	0.870	17.400	7,025
2024-07-08	1.000	1.020	0.940	0.960	19.200	17,980
2024-07-05	1.000	1.020	0.990	0.990	19.800	7,055
2024-07-04	0.950	1.030	0.950	1.010	20.200	17,945
2024-07-03	0.900	0.950	0.890	0.950	19.000	17,965
2024-07-02	0.800	0.900	0.800	0.890	17.800	19,105
2024-06-28	0.820	0.830	0.810	0.830	16.600	3,885
2024-06-27	0.810	0.830	0.780	0.820	16.400	5,630
2024-06-26	0.800	0.840	0.790	0.800	16.000	6,560
2024-06-25	0.820	0.830	0.770	0.790	15.800	4,755
2024-06-24	0.820	0.820	0.790	0.810	16.200	2,410
2024-06-21	0.800	0.840	0.650	0.840	16.800	19,315
2024-06-20	0.830	0.840	0.755	0.800	16.000	9,445
2024-06-19	0.870	0.870	0.830	0.830	16.600	1,895
2024-06-18	0.800	0.890	0.800	0.880	17.600	3,315
2024-06-17	0.810	0.810	0.760	0.770	15.400	3,655
2024-06-14	0.830	0.860	0.800	0.810	16.200	2,850
2024-06-13	0.880	0.880	0.810	0.820	16.400	7,015
2024-06-12	0.850	0.900	0.850	0.860	17.200	12,260
2024-06-11	0.850	0.860	0.830	0.850	17.000	12,300
2024-06-10	0.740	0.860	0.730	0.840	16.800	35,425
2024-06-07	0.770	0.770	0.730	0.740	14.800	15,670
2024-06-06	0.810	0.810	0.750	0.760	15.200	23,540
2024-06-05	0.790	0.830	0.750	0.810	16.200	44,765
2024-06-04	0.930	0.930	0.870	0.880	17.600	7,820
2024-06-03	0.960	0.980	0.910	0.920	18.400	6,680
2024-05-31	0.890	0.950	0.850	0.950	19.000	4,725
2024-05-30	0.920	0.920	0.870	0.880	17.600	7,990
2024-05-29	0.940	0.940	0.910	0.920	18.400	1,250

← NewerPage 10 of 21 · 1,258 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.