NexMetals Mining Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	1.520	1.520	1.350	1.460	29.200	6,220
2023-03-17	1.580	1.580	1.455	1.500	30.000	13,525
2023-03-16	1.500	1.580	1.450	1.560	31.200	995
2023-03-15	1.550	1.570	1.410	1.500	30.000	4,930
2023-03-14	1.550	1.630	1.550	1.570	31.400	1,155
2023-03-13	1.520	1.590	1.420	1.530	30.600	3,290
2023-03-10	1.610	1.620	1.420	1.500	30.000	18,080
2023-03-09	1.660	1.690	1.550	1.570	31.400	18,135
2023-03-08	1.740	1.740	1.670	1.670	33.400	3,100
2023-03-07	1.730	1.780	1.700	1.740	34.800	13,900
2023-03-06	1.750	1.760	1.720	1.720	34.400	6,335
2023-03-03	1.740	1.760	1.700	1.730	34.600	14,805
2023-03-02	1.740	1.740	1.690	1.720	34.400	3,245
2023-03-01	1.760	1.770	1.710	1.720	34.400	13,405
2023-02-28	1.690	1.780	1.680	1.750	35.000	11,175
2023-02-27	1.730	1.780	1.650	1.690	33.800	20,025
2023-02-24	1.740	1.740	1.630	1.710	34.200	11,180
2023-02-23	1.680	1.740	1.660	1.740	34.800	2,290
2023-02-22	1.720	1.720	1.660	1.700	34.000	2,135
2023-02-21	1.750	1.750	1.680	1.720	34.400	7,800
2023-02-17	1.740	1.770	1.730	1.750	35.000	10,755
2023-02-16	1.730	1.750	1.710	1.750	35.000	750
2023-02-15	1.650	1.750	1.630	1.730	34.600	7,660
2023-02-14	1.600	1.640	1.580	1.640	32.800	2,680
2023-02-13	1.670	1.670	1.560	1.600	32.000	12,800
2023-02-10	1.700	1.730	1.690	1.700	34.000	5,100
2023-02-09	1.750	1.750	1.690	1.710	34.200	4,525
2023-02-08	1.740	1.780	1.720	1.760	35.200	3,720
2023-02-07	1.760	1.760	1.670	1.740	34.800	18,425
2023-02-06	1.780	1.780	1.730	1.740	34.800	7,910
2023-02-03	1.800	1.820	1.770	1.790	35.800	6,515
2023-02-02	1.770	1.810	1.760	1.810	36.200	16,800
2023-02-01	1.790	1.790	1.730	1.770	35.400	16,580
2023-01-31	1.750	1.860	1.710	1.780	35.600	46,190
2023-01-30	2.010	2.010	1.890	1.890	37.800	5,035
2023-01-27	2.080	2.080	1.950	2.020	40.400	7,190
2023-01-26	1.970	2.080	1.970	2.080	41.600	10,185
2023-01-25	1.920	2.000	1.870	1.970	39.400	9,595
2023-01-24	2.140	2.140	1.850	1.870	37.400	18,310
2023-01-23	2.100	2.230	2.000	2.110	42.200	16,470
2023-01-20	1.890	2.090	1.870	2.070	41.400	10,150
2023-01-19	1.900	1.900	1.820	1.830	36.600	3,885
2023-01-18	2.000	2.060	1.850	1.890	37.800	6,555
2023-01-17	2.000	2.100	1.900	1.950	39.000	21,300
2023-01-16	1.970	1.990	1.930	1.990	39.800	815
2023-01-13	1.880	2.020	1.850	1.970	39.400	16,195
2023-01-12	1.770	1.860	1.700	1.860	37.200	7,770
2023-01-11	1.750	1.770	1.680	1.750	35.000	4,615
2023-01-10	1.730	1.770	1.700	1.700	34.000	4,555
2023-01-09	1.840	1.840	1.670	1.700	34.000	12,845
2023-01-06	1.640	1.815	1.630	1.800	36.000	13,570
2023-01-05	1.620	1.630	1.540	1.630	32.600	4,660
2023-01-04	1.650	1.650	1.550	1.600	32.000	3,905
2023-01-03	1.640	1.770	1.560	1.630	32.600	5,995
2022-12-30	1.600	1.660	1.600	1.600	32.000	5,455
2022-12-29	1.520	1.620	1.520	1.590	31.800	8,705
2022-12-28	1.440	1.550	1.440	1.520	30.400	12,090
2022-12-23	1.360	1.460	1.350	1.420	28.400	16,500
2022-12-22	1.380	1.390	1.300	1.390	27.800	6,290
2022-12-21	1.360	1.410	1.340	1.380	27.600	12,005

← NewerPage 16 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.