NexMetals Mining Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	1.330	1.330	1.200	1.220	24.400	62,405
2023-12-01	1.410	1.430	1.360	1.420	28.400	10,780
2023-11-30	1.450	1.460	1.390	1.390	27.800	21,835
2023-11-29	1.380	1.470	1.380	1.400	28.000	15,680
2023-11-28	1.560	1.570	1.350	1.370	27.400	46,240
2023-11-27	1.460	1.760	1.460	1.520	30.400	74,545
2023-11-24	1.460	1.470	1.400	1.400	28.000	13,545
2023-11-23	1.400	1.480	1.400	1.460	29.200	4,735
2023-11-22	1.470	1.470	1.390	1.410	28.200	6,630
2023-11-21	1.400	1.460	1.350	1.430	28.600	11,015
2023-11-20	1.420	1.430	1.390	1.400	28.000	11,340
2023-11-17	1.440	1.440	1.390	1.420	28.400	6,600
2023-11-16	1.380	1.470	1.340	1.460	29.200	17,990
2023-11-15	1.460	1.460	1.380	1.390	27.800	19,690
2023-11-14	1.580	1.580	1.470	1.480	29.600	8,935
2023-11-13	1.580	1.600	1.570	1.570	31.400	10,965
2023-11-10	1.590	1.630	1.570	1.570	31.400	16,545
2023-11-09	1.550	1.630	1.540	1.600	32.000	10,980
2023-11-08	1.410	1.550	1.410	1.540	30.800	9,775
2023-11-07	1.440	1.440	1.390	1.410	28.200	15,245
2023-11-06	1.490	1.490	1.440	1.440	28.800	4,245
2023-11-03	1.450	1.520	1.450	1.500	30.000	3,710
2023-11-02	1.470	1.490	1.450	1.450	29.000	4,445
2023-11-01	1.470	1.500	1.450	1.470	29.400	3,220
2023-10-31	1.540	1.550	1.480	1.490	29.800	8,000
2023-10-30	1.550	1.600	1.540	1.540	30.800	8,055
2023-10-27	1.540	1.600	1.520	1.590	31.800	5,010
2023-10-26	1.500	1.550	1.440	1.540	30.800	22,025
2023-10-25	1.570	1.570	1.470	1.470	29.400	14,805
2023-10-24	1.550	1.570	1.490	1.560	31.200	6,385
2023-10-23	1.630	1.630	1.540	1.550	31.000	12,285
2023-10-20	1.450	1.650	1.440	1.600	32.000	12,385
2023-10-19	1.520	1.520	1.450	1.460	29.200	20,045
2023-10-18	1.600	1.620	1.510	1.540	30.800	22,095
2023-10-17	1.730	1.770	1.590	1.590	31.800	18,840
2023-10-16	1.620	1.740	1.620	1.730	34.600	19,390
2023-10-13	1.660	1.660	1.610	1.620	32.400	7,620
2023-10-12	1.700	1.700	1.610	1.640	32.800	12,830
2023-10-11	1.710	1.740	1.620	1.700	34.000	14,370
2023-10-10	1.730	1.820	1.650	1.680	33.600	49,040
2023-10-06	1.600	1.730	1.600	1.700	34.000	46,375
2023-10-05	1.600	1.660	1.580	1.600	32.000	21,665
2023-10-04	1.600	1.620	1.530	1.570	31.400	16,545
2023-10-03	1.520	1.620	1.510	1.550	31.000	14,205
2023-10-02	1.450	1.550	1.440	1.510	30.200	12,115
2023-09-29	1.390	1.440	1.380	1.430	28.600	20,955
2023-09-28	1.420	1.430	1.380	1.380	27.600	16,070
2023-09-27	1.400	1.470	1.360	1.410	28.200	24,140
2023-09-26	1.400	1.400	1.350	1.400	28.000	9,905
2023-09-25	1.400	1.420	1.380	1.380	27.600	10,945
2023-09-22	1.420	1.460	1.380	1.400	28.000	7,540
2023-09-21	1.350	1.500	1.300	1.420	28.400	14,100
2023-09-20	1.370	1.370	1.315	1.340	26.800	6,410
2023-09-19	1.340	1.370	1.300	1.330	26.600	6,785
2023-09-18	1.330	1.340	1.300	1.340	26.800	5,030
2023-09-15	1.230	1.320	1.230	1.290	25.800	7,260
2023-09-14	1.180	1.240	1.180	1.230	24.600	5,715
2023-09-13	1.300	1.300	1.150	1.190	23.800	9,805
2023-09-12	1.310	1.330	1.220	1.230	24.600	8,355
2023-09-11	1.300	1.420	1.300	1.320	26.400	7,295

← NewerPage 13 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.