NexMetals Mining Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	1.440	1.460	1.290	1.370	27.400	10,955
2022-09-23	1.550	1.570	1.390	1.400	28.000	11,025
2022-09-22	1.490	1.650	1.450	1.580	31.600	11,070
2022-09-21	1.440	1.530	1.410	1.470	29.400	8,890
2022-09-20	1.450	1.470	1.380	1.380	27.600	6,175
2022-09-19	1.580	1.600	1.440	1.460	29.200	12,760
2022-09-16	1.640	1.640	1.550	1.580	31.600	8,205
2022-09-15	1.840	1.840	1.610	1.610	32.200	10,830
2022-09-14	1.600	1.820	1.600	1.820	36.400	7,680
2022-09-13	1.620	1.680	1.550	1.600	32.000	19,405
2022-09-12	1.760	1.800	1.650	1.670	33.400	20,415
2022-09-09	1.800	1.900	1.650	1.770	35.400	20,850
2022-09-08	1.820	1.860	1.780	1.810	36.200	5,665
2022-09-07	1.910	1.930	1.810	1.820	36.400	14,655
2022-09-06	1.950	1.980	1.880	1.910	38.200	7,675
2022-09-02	1.940	2.040	1.870	1.890	37.800	18,905
2022-09-01	2.100	2.100	1.850	1.880	37.600	32,355
2022-08-31	2.040	2.100	1.950	2.100	42.000	11,795
2022-08-30	2.200	2.300	2.000	2.020	40.400	25,610
2022-08-29	2.110	2.270	2.010	2.240	44.800	18,805
2022-08-26	2.170	2.170	2.020	2.070	41.400	29,085
2022-08-25	2.300	2.320	2.070	2.160	43.200	32,210
2022-08-24	2.440	2.580	2.230	2.350	47.000	35,550
2022-08-23	1.900	2.500	1.760	2.410	48.200	51,555
2022-08-22	2.190	2.230	1.900	1.960	39.200	18,110
2022-08-19	2.270	2.280	2.160	2.200	44.000	12,335
2022-08-18	0.580	0.580	0.580	0.580	11.600	0
2022-08-17	0.580	0.580	0.580	0.580	11.600	0
2022-08-16	0.580	0.580	0.580	0.580	11.600	0
2022-08-15	0.580	0.580	0.580	0.580	11.600	0
2022-08-12	0.580	0.580	0.580	0.580	11.600	0
2022-08-11	0.580	0.580	0.580	0.580	11.600	0
2022-08-10	0.580	0.580	0.580	0.580	11.600	0
2022-08-09	0.580	0.580	0.580	0.580	11.600	0
2022-08-08	0.580	0.580	0.580	0.580	11.600	0
2022-08-05	0.580	0.580	0.580	0.580	11.600	0
2022-08-04	0.580	0.580	0.580	0.580	11.600	0
2022-08-03	0.580	0.580	0.580	0.580	11.600	0
2022-08-02	0.580	0.580	0.580	0.580	11.600	0
2022-07-29	0.580	0.580	0.580	0.580	11.600	0
2022-07-28	0.580	0.580	0.580	0.580	11.600	0
2022-07-27	0.580	0.580	0.580	0.580	11.600	0
2022-07-26	0.580	0.580	0.580	0.580	11.600	0
2022-07-25	0.580	0.580	0.580	0.580	11.600	0
2022-07-22	0.580	0.580	0.580	0.580	11.600	0
2022-07-21	0.580	0.580	0.580	0.580	11.600	0
2022-07-20	0.580	0.580	0.580	0.580	11.600	0
2022-07-19	0.580	0.580	0.580	0.580	11.600	0
2022-07-18	0.580	0.580	0.580	0.580	11.600	0
2022-07-15	0.580	0.580	0.580	0.580	11.600	0
2022-07-14	0.580	0.580	0.580	0.580	11.600	0
2022-07-13	0.580	0.580	0.580	0.580	11.600	0
2022-07-12	0.580	0.580	0.580	0.580	11.600	0
2022-07-11	0.580	0.580	0.580	0.580	11.600	0
2022-07-08	0.580	0.580	0.580	0.580	11.600	0
2022-07-07	0.580	0.580	0.580	0.580	11.600	0
2022-07-06	0.580	0.580	0.580	0.580	11.600	0
2022-07-05	0.580	0.580	0.580	0.580	11.600	0
2022-07-04	0.580	0.580	0.580	0.580	11.600	0
2022-06-30	0.580	0.580	0.580	0.580	11.600	0

← NewerPage 18 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.