NexMetals Mining Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	1.270	1.270	1.200	1.210	24.200	7,690
2023-06-13	1.200	1.420	1.200	1.260	25.200	43,785
2023-06-12	1.100	1.150	1.080	1.150	23.000	3,640
2023-06-09	1.000	1.060	1.000	1.060	21.200	1,890
2023-06-08	1.040	1.040	0.990	1.030	20.600	2,695
2023-06-07	1.000	1.080	0.970	1.010	20.200	2,910
2023-06-06	1.010	1.060	1.000	1.040	20.800	2,110
2023-06-05	0.990	1.090	0.990	1.020	20.400	3,925
2023-06-02	0.980	1.000	0.960	0.980	19.600	1,925
2023-06-01	0.990	0.990	0.940	0.960	19.200	1,650
2023-05-31	1.000	1.000	0.930	0.950	19.000	2,390
2023-05-30	1.030	1.030	0.920	0.960	19.200	7,760
2023-05-29	1.040	1.040	1.000	1.030	20.600	495
2023-05-26	0.990	1.030	0.970	1.020	20.400	4,985
2023-05-25	0.950	1.000	0.930	0.990	19.800	3,465
2023-05-24	0.980	0.980	0.920	0.940	18.800	2,070
2023-05-23	1.030	1.030	0.960	0.980	19.600	2,645
2023-05-19	1.030	1.060	0.980	1.030	20.600	3,710
2023-05-18	1.080	1.080	1.020	1.020	20.400	3,180
2023-05-17	1.050	1.100	1.040	1.100	22.000	1,405
2023-05-16	1.040	1.080	1.030	1.040	20.800	2,300
2023-05-15	1.070	1.080	1.040	1.060	21.200	3,330
2023-05-12	1.150	1.170	1.050	1.060	21.200	7,915
2023-05-11	1.170	1.170	1.030	1.040	20.800	19,035
2023-05-10	1.250	1.250	1.150	1.200	24.000	12,670
2023-05-09	1.270	1.290	1.210	1.270	25.400	3,265
2023-05-08	1.350	1.350	1.220	1.260	25.200	19,520
2023-05-05	1.380	1.380	1.340	1.340	26.800	1,150
2023-05-04	1.420	1.440	1.340	1.360	27.200	3,725
2023-05-03	1.410	1.450	1.410	1.440	28.800	1,520
2023-05-02	1.440	1.440	1.380	1.410	28.200	770
2023-05-01	1.440	1.450	1.410	1.450	29.000	645
2023-04-28	1.490	1.500	1.450	1.480	29.600	3,590
2023-04-27	1.460	1.500	1.420	1.480	29.600	2,715
2023-04-26	1.450	1.480	1.420	1.480	29.600	880
2023-04-25	1.430	1.470	1.420	1.420	28.400	4,355
2023-04-24	1.400	1.450	1.360	1.450	29.000	4,395
2023-04-21	1.400	1.400	1.350	1.400	28.000	2,735
2023-04-20	1.370	1.420	1.340	1.395	27.900	1,720
2023-04-19	1.360	1.400	1.320	1.400	28.000	2,040
2023-04-18	1.360	1.400	1.350	1.350	27.000	6,685
2023-04-17	1.470	1.470	1.350	1.410	28.200	3,880
2023-04-14	1.470	1.500	1.450	1.450	29.000	1,540
2023-04-13	1.450	1.500	1.440	1.470	29.400	3,460
2023-04-12	1.490	1.500	1.450	1.470	29.400	2,935
2023-04-11	1.470	1.500	1.460	1.490	29.800	2,940
2023-04-10	1.490	1.490	1.450	1.470	29.400	10,865
2023-04-06	1.400	1.480	1.390	1.480	29.600	5,320
2023-04-05	1.490	1.520	1.410	1.410	28.200	2,640
2023-04-04	1.530	1.530	1.390	1.480	29.600	6,600
2023-04-03	1.510	1.560	1.490	1.500	30.000	2,695
2023-03-31	1.530	1.530	1.480	1.510	30.200	1,200
2023-03-30	1.390	1.550	1.380	1.540	30.800	10,900
2023-03-29	1.420	1.420	1.370	1.380	27.600	2,315
2023-03-28	1.330	1.500	1.330	1.430	28.600	3,950
2023-03-27	1.390	1.410	1.270	1.310	26.200	7,265
2023-03-24	1.370	1.400	1.320	1.340	26.800	11,990
2023-03-23	1.400	1.400	1.320	1.340	26.800	8,980
2023-03-22	1.430	1.430	1.340	1.400	28.000	9,225
2023-03-21	1.490	1.510	1.400	1.430	28.600	7,725

← NewerPage 15 of 21 · 1,255 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.