NexMetals Mining Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	0.970	0.970	0.930	0.940	18.800	2,885
2024-05-27	0.990	0.990	0.970	0.970	19.400	1,400
2024-05-24	1.000	1.000	0.970	0.990	19.800	5,575
2024-05-23	0.980	0.980	0.950	0.970	19.400	2,760
2024-05-22	1.020	1.030	0.970	0.970	19.400	4,825
2024-05-21	1.050	1.120	0.990	1.000	20.000	10,940
2024-05-17	0.880	1.050	0.850	1.030	20.600	15,050
2024-05-16	0.830	0.870	0.790	0.870	17.400	6,830
2024-05-15	0.800	0.810	0.800	0.810	16.200	235
2024-05-14	0.830	0.830	0.780	0.790	15.800	2,840
2024-05-13	0.820	0.820	0.780	0.800	16.000	3,850
2024-05-10	0.800	0.830	0.795	0.810	16.200	1,165
2024-05-09	0.830	0.830	0.785	0.790	15.800	1,820
2024-05-08	0.800	0.870	0.790	0.830	16.600	12,055
2024-05-07	0.820	0.820	0.770	0.790	15.800	6,610
2024-05-06	0.790	0.810	0.780	0.780	15.600	8,115
2024-05-03	0.780	0.805	0.770	0.800	16.000	7,210
2024-05-02	0.800	0.800	0.760	0.790	15.800	10,585
2024-05-01	0.790	0.805	0.780	0.800	16.000	12,550
2024-04-30	0.830	0.840	0.780	0.810	16.200	19,845
2024-04-29	0.890	0.890	0.805	0.820	16.400	7,990
2024-04-26	0.810	0.860	0.800	0.860	17.200	26,905
2024-04-25	0.760	0.805	0.740	0.770	15.400	4,380
2024-04-24	0.760	0.770	0.745	0.760	15.200	6,285
2024-04-23	0.770	0.770	0.720	0.740	14.800	5,760
2024-04-22	0.830	0.830	0.740	0.750	15.000	5,480
2024-04-19	0.720	0.800	0.700	0.760	15.200	11,005
2024-04-18	0.800	0.800	0.710	0.720	14.400	19,430
2024-04-17	0.880	0.890	0.780	0.780	15.600	26,630
2024-04-16	0.900	0.900	0.850	0.900	18.000	5,875
2024-04-15	0.930	0.930	0.880	0.900	18.000	1,860
2024-04-12	0.960	0.970	0.890	0.900	18.000	9,605
2024-04-11	1.010	1.010	0.940	0.960	19.200	3,195
2024-04-10	0.990	1.000	0.960	0.980	19.600	4,380
2024-04-09	0.900	1.000	0.890	0.990	19.800	4,545
2024-04-08	0.930	0.930	0.890	0.910	18.200	4,160
2024-04-05	0.940	0.940	0.910	0.940	18.800	4,375
2024-04-04	0.910	0.940	0.910	0.920	18.400	3,790
2024-04-03	0.920	0.920	0.900	0.900	18.000	2,320
2024-04-02	0.930	0.930	0.890	0.910	18.200	8,870
2024-04-01	1.030	1.030	0.930	0.930	18.600	12,235
2024-03-28	0.960	1.020	0.930	1.000	20.000	11,405
2024-03-27	0.840	0.960	0.830	0.930	18.600	23,720
2024-03-26	0.820	0.860	0.810	0.850	17.000	5,500
2024-03-25	0.950	0.950	0.810	0.810	16.200	20,945
2024-03-22	0.950	0.960	0.880	0.930	18.600	12,360
2024-03-21	0.940	1.050	0.900	0.950	19.000	17,445
2024-03-20	0.880	0.950	0.850	0.940	18.800	24,895
2024-03-19	0.940	0.940	0.830	0.900	18.000	19,835
2024-03-18	0.930	0.985	0.920	0.940	18.800	14,965
2024-03-15	0.990	1.000	0.915	0.940	18.800	24,715
2024-03-14	1.050	1.050	0.970	1.000	20.000	21,495
2024-03-13	1.050	1.070	0.990	1.050	21.000	14,590
2024-03-12	1.100	1.100	1.010	1.040	20.800	7,175
2024-03-11	1.120	1.140	1.070	1.090	21.800	4,060
2024-03-08	1.110	1.160	1.085	1.120	22.400	9,255
2024-03-07	1.120	1.180	1.085	1.130	22.600	13,805
2024-03-06	1.160	1.160	1.080	1.160	23.200	8,970
2024-03-05	1.150	1.150	1.080	1.120	22.400	13,350
2024-03-04	1.100	1.150	1.080	1.150	23.000	18,105

← NewerPage 11 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.