NexMetals Mining Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	1.250	1.320	1.250	1.280	25.600	9,440
2023-09-07	1.200	1.250	1.180	1.220	24.400	5,720
2023-09-06	1.150	1.210	1.130	1.200	24.000	5,220
2023-09-05	1.200	1.200	1.110	1.120	22.400	6,975
2023-09-01	1.180	1.200	1.140	1.170	23.400	2,650
2023-08-31	1.190	1.205	1.110	1.200	24.000	10,115
2023-08-30	1.230	1.250	1.190	1.190	23.800	3,785
2023-08-29	1.240	1.250	1.220	1.240	24.800	4,280
2023-08-28	1.240	1.260	1.200	1.200	24.000	8,045
2023-08-25	1.230	1.250	1.230	1.230	24.600	1,300
2023-08-24	1.290	1.300	1.210	1.220	24.400	9,265
2023-08-23	1.310	1.320	1.230	1.280	25.600	6,675
2023-08-22	1.290	1.320	1.270	1.300	26.000	4,280
2023-08-21	1.290	1.300	1.270	1.300	26.000	3,780
2023-08-18	1.220	1.270	1.200	1.270	25.400	3,685
2023-08-17	1.260	1.280	1.170	1.180	23.600	15,315
2023-08-16	1.280	1.290	1.240	1.250	25.000	6,840
2023-08-15	1.290	1.290	1.230	1.240	24.800	12,315
2023-08-14	1.250	1.390	1.250	1.290	25.800	15,395
2023-08-11	1.280	1.300	1.220	1.250	25.000	7,780
2023-08-10	1.300	1.300	1.290	1.300	26.000	5,795
2023-08-09	1.310	1.350	1.270	1.280	25.600	6,255
2023-08-08	1.350	1.350	1.260	1.320	26.400	13,740
2023-08-04	1.305	1.380	1.300	1.370	27.400	8,905
2023-08-03	1.390	1.390	1.280	1.290	25.800	3,110
2023-08-02	1.360	1.410	1.320	1.340	26.800	3,950
2023-08-01	1.390	1.410	1.300	1.360	27.200	21,465
2023-07-31	1.300	1.420	1.300	1.400	28.000	6,995
2023-07-28	1.300	1.315	1.250	1.310	26.200	11,925
2023-07-27	1.300	1.310	1.260	1.290	25.800	3,265
2023-07-26	1.300	1.300	1.250	1.290	25.800	23,485
2023-07-25	1.270	1.290	1.230	1.280	25.600	3,135
2023-07-24	1.280	1.320	1.260	1.260	25.200	2,415
2023-07-21	1.280	1.290	1.250	1.270	25.400	1,610
2023-07-20	1.280	1.290	1.270	1.270	25.400	1,440
2023-07-19	1.280	1.300	1.260	1.260	25.200	2,245
2023-07-18	1.290	1.320	1.280	1.280	25.600	4,410
2023-07-17	1.360	1.360	1.280	1.300	26.000	14,120
2023-07-14	1.310	1.350	1.300	1.320	26.400	5,760
2023-07-13	1.280	1.330	1.260	1.300	26.000	7,460
2023-07-12	1.260	1.300	1.250	1.280	25.600	7,715
2023-07-11	1.320	1.320	1.260	1.260	25.200	1,990
2023-07-10	1.320	1.350	1.320	1.320	26.400	3,790
2023-07-07	1.310	1.350	1.310	1.320	26.400	1,140
2023-07-06	1.350	1.360	1.280	1.330	26.600	2,580
2023-07-05	1.420	1.420	1.340	1.350	27.000	5,530
2023-07-04	1.420	1.420	1.390	1.410	28.200	1,655
2023-06-30	1.380	1.420	1.350	1.380	27.600	3,020
2023-06-29	1.350	1.420	1.340	1.380	27.600	8,330
2023-06-28	1.280	1.350	1.250	1.350	27.000	2,175
2023-06-27	1.340	1.350	1.200	1.300	26.000	7,985
2023-06-26	1.320	1.330	1.260	1.310	26.200	3,130
2023-06-23	1.320	1.320	1.260	1.260	25.200	1,860
2023-06-22	1.330	1.360	1.290	1.300	26.000	3,635
2023-06-21	1.370	1.380	1.330	1.330	26.600	5,330
2023-06-20	1.390	1.400	1.340	1.340	26.800	5,590
2023-06-19	1.350	1.450	1.350	1.420	28.400	6,495
2023-06-16	1.330	1.420	1.330	1.370	27.400	17,570
2023-06-15	1.210	1.380	1.210	1.350	27.000	19,495
2023-06-14	1.270	1.270	1.200	1.210	24.200	7,690

← NewerPage 14 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.