NexMetals Mining Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	1.270	1.380	1.260	1.350	27.000	15,630
2022-12-19	1.350	1.350	1.200	1.250	25.000	12,710
2022-12-16	1.270	1.300	1.190	1.190	23.800	6,160
2022-12-15	1.290	1.310	1.240	1.280	25.600	5,925
2022-12-14	1.330	1.350	1.250	1.300	26.000	18,145
2022-12-13	1.230	1.360	1.210	1.340	26.800	15,310
2022-12-12	1.280	1.340	1.210	1.230	24.600	15,020
2022-12-09	1.330	1.350	1.240	1.300	26.000	23,590
2022-12-08	1.360	1.390	1.230	1.300	26.000	14,240
2022-12-07	1.490	1.490	1.370	1.380	27.600	7,550
2022-12-06	1.550	1.570	1.440	1.450	29.000	6,545
2022-12-05	1.630	1.680	1.500	1.560	31.200	16,535
2022-12-02	1.750	1.870	1.650	1.650	33.000	12,520
2022-12-01	1.630	1.900	1.600	1.770	35.400	43,635
2022-11-30	1.600	1.640	1.570	1.630	32.600	9,230
2022-11-29	1.630	1.660	1.570	1.590	31.800	2,320
2022-11-28	1.650	1.650	1.560	1.650	33.000	11,710
2022-11-25	1.570	1.660	1.550	1.640	32.800	5,690
2022-11-24	1.570	1.570	1.540	1.570	31.400	2,695
2022-11-23	1.510	1.570	1.500	1.570	31.400	6,970
2022-11-22	1.450	1.570	1.440	1.500	30.000	11,130
2022-11-21	1.870	1.900	1.180	1.390	27.800	96,215
2022-11-18	1.990	2.010	1.940	1.950	39.000	8,075
2022-11-17	1.880	2.050	1.860	1.980	39.600	8,555
2022-11-16	2.030	2.030	1.900	1.900	38.000	3,045
2022-11-15	1.990	2.040	1.820	2.040	40.800	21,275
2022-11-14	1.980	2.090	1.930	2.040	40.800	15,500
2022-11-11	1.710	1.920	1.710	1.900	38.000	15,545
2022-11-10	1.580	1.770	1.580	1.700	34.000	5,625
2022-11-09	1.660	1.660	1.570	1.570	31.400	2,830
2022-11-08	1.580	1.670	1.460	1.660	33.200	6,655
2022-11-07	1.630	1.640	1.540	1.590	31.800	3,070
2022-11-04	1.560	1.640	1.550	1.600	32.000	4,475
2022-11-03	1.620	1.620	1.540	1.540	30.800	2,240
2022-11-02	1.680	1.680	1.600	1.600	32.000	2,165
2022-11-01	1.710	1.710	1.670	1.670	33.400	445
2022-10-31	1.810	1.810	1.650	1.690	33.800	3,880
2022-10-28	1.770	1.850	1.740	1.820	36.400	6,620
2022-10-27	1.620	1.840	1.620	1.780	35.600	21,675
2022-10-26	1.480	1.620	1.460	1.600	32.000	11,815
2022-10-25	1.440	1.520	1.440	1.480	29.600	3,350
2022-10-24	1.430	1.500	1.430	1.500	30.000	8,355
2022-10-21	1.520	1.520	1.450	1.450	29.000	1,215
2022-10-20	1.490	1.540	1.460	1.530	30.600	3,510
2022-10-19	1.470	1.490	1.460	1.470	29.400	510
2022-10-18	1.400	1.500	1.400	1.450	29.000	7,565
2022-10-17	1.340	1.410	1.330	1.380	27.600	5,630
2022-10-14	1.340	1.360	1.320	1.330	26.600	280
2022-10-13	1.420	1.420	1.290	1.340	26.800	5,605
2022-10-12	1.340	1.440	1.310	1.420	28.400	4,010
2022-10-11	1.360	1.380	1.320	1.320	26.400	1,485
2022-10-07	1.380	1.420	1.310	1.310	26.200	4,575
2022-10-06	1.400	1.430	1.310	1.430	28.600	5,670
2022-10-05	1.450	1.480	1.380	1.380	27.600	5,210
2022-10-04	1.500	1.500	1.400	1.450	29.000	5,130
2022-10-03	1.400	1.540	1.350	1.540	30.800	7,735
2022-09-30	1.300	1.410	1.290	1.370	27.400	7,155
2022-09-29	1.410	1.450	1.260	1.280	25.600	13,295
2022-09-28	1.260	1.520	1.260	1.450	29.000	7,200
2022-09-27	1.420	1.430	1.280	1.280	25.600	5,245

← NewerPage 17 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.