NexMetals Mining Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 1.140 | 1.170 | 1.050 | 1.090 | 21.800 | 33,785 |
| 2024-02-29 | 1.250 | 1.250 | 1.040 | 1.180 | 23.600 | 32,410 |
| 2024-02-28 | 1.250 | 1.250 | 1.190 | 1.210 | 24.200 | 15,605 |
| 2024-02-27 | 1.260 | 1.290 | 1.230 | 1.260 | 25.200 | 16,040 |
| 2024-02-26 | 1.440 | 1.440 | 1.240 | 1.270 | 25.400 | 41,035 |
| 2024-02-23 | 1.340 | 1.450 | 1.290 | 1.430 | 28.600 | 14,155 |
| 2024-02-22 | 1.300 | 1.340 | 1.190 | 1.340 | 26.800 | 29,190 |
| 2024-02-21 | 1.350 | 1.380 | 1.250 | 1.320 | 26.400 | 27,125 |
| 2024-02-20 | 1.420 | 1.420 | 1.350 | 1.410 | 28.200 | 18,570 |
| 2024-02-16 | 1.470 | 1.470 | 1.370 | 1.400 | 28.000 | 7,955 |
| 2024-02-15 | 1.430 | 1.470 | 1.410 | 1.440 | 28.800 | 10,780 |
| 2024-02-14 | 1.530 | 1.530 | 1.400 | 1.430 | 28.600 | 19,825 |
| 2024-02-13 | 1.640 | 1.640 | 1.450 | 1.530 | 30.600 | 55,005 |
| 2024-02-12 | 1.630 | 1.640 | 1.600 | 1.640 | 32.800 | 29,425 |
| 2024-02-09 | 1.650 | 1.650 | 1.590 | 1.650 | 33.000 | 29,375 |
| 2024-02-08 | 1.640 | 1.650 | 1.600 | 1.650 | 33.000 | 29,540 |
| 2024-02-07 | 1.660 | 1.660 | 1.590 | 1.650 | 33.000 | 15,320 |
| 2024-02-06 | 1.620 | 1.660 | 1.550 | 1.650 | 33.000 | 58,165 |
| 2024-02-05 | 1.540 | 1.590 | 1.425 | 1.570 | 31.400 | 59,080 |
| 2024-02-02 | 1.400 | 1.520 | 1.360 | 1.500 | 30.000 | 40,025 |
| 2024-02-01 | 1.320 | 1.400 | 1.275 | 1.380 | 27.600 | 17,470 |
| 2024-01-31 | 1.280 | 1.310 | 1.240 | 1.300 | 26.000 | 13,410 |
| 2024-01-30 | 1.290 | 1.290 | 1.200 | 1.260 | 25.200 | 27,680 |
| 2024-01-29 | 1.190 | 1.280 | 1.170 | 1.250 | 25.000 | 36,190 |
| 2024-01-26 | 1.170 | 1.200 | 1.140 | 1.190 | 23.800 | 15,260 |
| 2024-01-25 | 1.160 | 1.170 | 1.150 | 1.170 | 23.400 | 4,825 |
| 2024-01-24 | 1.150 | 1.170 | 1.150 | 1.150 | 23.000 | 7,435 |
| 2024-01-23 | 1.170 | 1.190 | 1.150 | 1.150 | 23.000 | 6,690 |
| 2024-01-22 | 1.170 | 1.200 | 1.150 | 1.170 | 23.400 | 17,595 |
| 2024-01-19 | 1.160 | 1.200 | 1.140 | 1.170 | 23.400 | 7,135 |
| 2024-01-18 | 1.180 | 1.190 | 1.130 | 1.150 | 23.000 | 7,225 |
| 2024-01-17 | 1.190 | 1.200 | 1.130 | 1.200 | 24.000 | 11,000 |
| 2024-01-16 | 1.220 | 1.220 | 1.170 | 1.200 | 24.000 | 4,780 |
| 2024-01-15 | 1.200 | 1.220 | 1.170 | 1.220 | 24.400 | 5,415 |
| 2024-01-12 | 1.200 | 1.200 | 1.160 | 1.200 | 24.000 | 5,755 |
| 2024-01-11 | 1.200 | 1.210 | 1.170 | 1.180 | 23.600 | 11,980 |
| 2024-01-10 | 1.180 | 1.210 | 1.140 | 1.210 | 24.200 | 11,400 |
| 2024-01-09 | 1.180 | 1.190 | 1.090 | 1.180 | 23.600 | 19,940 |
| 2024-01-08 | 1.150 | 1.230 | 1.150 | 1.200 | 24.000 | 6,965 |
| 2024-01-05 | 1.160 | 1.160 | 1.130 | 1.150 | 23.000 | 3,535 |
| 2024-01-04 | 1.180 | 1.180 | 1.130 | 1.150 | 23.000 | 5,200 |
| 2024-01-03 | 1.240 | 1.240 | 1.130 | 1.150 | 23.000 | 7,470 |
| 2024-01-02 | 1.270 | 1.270 | 1.190 | 1.200 | 24.000 | 6,495 |
| 2023-12-29 | 1.220 | 1.300 | 1.200 | 1.260 | 25.200 | 9,865 |
| 2023-12-28 | 1.250 | 1.270 | 1.220 | 1.230 | 24.600 | 8,000 |
| 2023-12-27 | 1.260 | 1.270 | 1.160 | 1.240 | 24.800 | 18,755 |
| 2023-12-22 | 1.150 | 1.240 | 1.130 | 1.220 | 24.400 | 16,370 |
| 2023-12-21 | 1.140 | 1.160 | 1.120 | 1.130 | 22.600 | 5,710 |
| 2023-12-20 | 1.170 | 1.190 | 1.130 | 1.160 | 23.200 | 12,200 |
| 2023-12-19 | 1.180 | 1.180 | 1.140 | 1.180 | 23.600 | 7,335 |
| 2023-12-18 | 1.160 | 1.200 | 1.120 | 1.180 | 23.600 | 12,425 |
| 2023-12-15 | 1.150 | 1.200 | 1.130 | 1.140 | 22.800 | 10,835 |
| 2023-12-14 | 1.170 | 1.190 | 1.130 | 1.140 | 22.800 | 10,435 |
| 2023-12-13 | 1.140 | 1.200 | 1.120 | 1.170 | 23.400 | 13,440 |
| 2023-12-12 | 1.170 | 1.170 | 1.130 | 1.140 | 22.800 | 7,425 |
| 2023-12-11 | 1.200 | 1.200 | 1.150 | 1.180 | 23.600 | 11,480 |
| 2023-12-08 | 1.190 | 1.200 | 1.160 | 1.200 | 24.000 | 14,630 |
| 2023-12-07 | 1.180 | 1.190 | 1.150 | 1.190 | 23.800 | 14,450 |
| 2023-12-06 | 1.200 | 1.200 | 1.180 | 1.190 | 23.800 | 9,820 |
| 2023-12-05 | 1.220 | 1.220 | 1.150 | 1.190 | 23.800 | 30,960 |
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.