NexMetals Mining Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 3.170 | 3.200 | 3.100 | 3.150 | 3.150 | 54,400 |
| 2026-07-20 | 3.090 | 3.150 | 3.010 | 3.150 | 3.150 | 20,800 |
| 2026-07-17 | 3.070 | 3.100 | 3.010 | 3.090 | 3.090 | 19,700 |
| 2026-07-16 | 3.140 | 3.250 | 3.030 | 3.060 | 3.060 | 31,300 |
| 2026-07-15 | 3.210 | 3.290 | 3.170 | 3.170 | 3.170 | 27,700 |
| 2026-07-14 | 3.280 | 3.420 | 3.210 | 3.210 | 3.210 | 28,100 |
| 2026-07-13 | 3.410 | 3.410 | 3.100 | 3.130 | 3.130 | 89,700 |
| 2026-07-10 | 3.310 | 3.310 | 3.200 | 3.220 | 3.220 | 26,500 |
| 2026-07-09 | 3.360 | 3.370 | 3.290 | 3.300 | 3.300 | 5,500 |
| 2026-07-08 | 3.360 | 3.360 | 3.190 | 3.300 | 3.300 | 28,700 |
| 2026-07-07 | 3.480 | 3.480 | 3.300 | 3.350 | 3.350 | 22,700 |
| 2026-07-06 | 3.660 | 3.660 | 3.430 | 3.480 | 3.480 | 22,100 |
| 2026-07-03 | 3.390 | 3.780 | 3.380 | 3.610 | 3.610 | 22,000 |
| 2026-07-02 | 3.390 | 3.530 | 3.390 | 3.460 | 3.460 | 16,800 |
| 2026-06-30 | 3.150 | 3.380 | 3.150 | 3.380 | 3.380 | 4,600 |
| 2026-06-29 | 3.180 | 3.290 | 3.130 | 3.250 | 3.250 | 17,700 |
| 2026-06-26 | 3.240 | 3.240 | 3.130 | 3.190 | 3.190 | 31,100 |
| 2026-06-25 | 3.190 | 3.250 | 3.170 | 3.250 | 3.250 | 8,400 |
| 2026-06-24 | 3.300 | 3.310 | 3.150 | 3.180 | 3.180 | 75,000 |
| 2026-06-23 | 3.210 | 3.240 | 3.120 | 3.150 | 3.150 | 54,000 |
| 2026-06-22 | 3.390 | 3.440 | 3.200 | 3.240 | 3.240 | 47,000 |
| 2026-06-19 | 3.410 | 3.410 | 3.350 | 3.380 | 3.380 | 8,800 |
| 2026-06-18 | 3.500 | 3.530 | 3.400 | 3.510 | 3.510 | 33,300 |
| 2026-06-17 | 3.490 | 3.570 | 3.400 | 3.480 | 3.480 | 31,600 |
| 2026-06-16 | 3.480 | 3.480 | 3.400 | 3.410 | 3.410 | 25,700 |
| 2026-06-15 | 3.590 | 3.700 | 3.405 | 3.420 | 3.420 | 70,900 |
| 2026-06-12 | 3.480 | 3.500 | 3.450 | 3.470 | 3.470 | 17,100 |
| 2026-06-11 | 3.450 | 3.500 | 3.390 | 3.430 | 3.430 | 31,000 |
| 2026-06-10 | 3.420 | 3.540 | 3.300 | 3.370 | 3.370 | 60,300 |
| 2026-06-09 | 3.580 | 3.600 | 3.340 | 3.420 | 3.420 | 96,800 |
| 2026-06-08 | 3.690 | 3.690 | 3.450 | 3.600 | 3.600 | 67,500 |
| 2026-06-05 | 3.900 | 3.900 | 3.550 | 3.720 | 3.720 | 94,300 |
| 2026-06-04 | 3.670 | 3.960 | 3.660 | 3.940 | 3.940 | 82,300 |
| 2026-06-03 | 3.710 | 3.730 | 3.600 | 3.650 | 3.650 | 116,300 |
| 2026-06-02 | 3.940 | 3.940 | 3.620 | 3.620 | 3.620 | 58,000 |
| 2026-06-01 | 4.010 | 4.030 | 3.800 | 3.910 | 3.910 | 47,600 |
| 2026-05-29 | 3.880 | 4.020 | 3.800 | 3.950 | 3.950 | 46,400 |
| 2026-05-28 | 3.710 | 3.870 | 3.700 | 3.870 | 3.870 | 68,800 |
| 2026-05-27 | 3.880 | 3.880 | 3.650 | 3.750 | 3.750 | 131,500 |
| 2026-05-26 | 3.940 | 4.000 | 3.810 | 3.870 | 3.870 | 59,300 |
| 2026-05-25 | 3.880 | 4.110 | 3.830 | 3.920 | 3.920 | 36,100 |
| 2026-05-22 | 3.860 | 3.910 | 3.750 | 3.830 | 3.830 | 20,200 |
| 2026-05-21 | 3.900 | 4.040 | 3.820 | 3.850 | 3.850 | 35,800 |
| 2026-05-20 | 3.900 | 3.950 | 3.750 | 3.900 | 3.900 | 18,100 |
| 2026-05-19 | 3.960 | 4.050 | 3.750 | 3.830 | 3.830 | 61,900 |
| 2026-05-15 | 4.140 | 4.140 | 3.840 | 4.000 | 4.000 | 92,800 |
| 2026-05-14 | 4.330 | 4.390 | 4.080 | 4.210 | 4.210 | 89,700 |
| 2026-05-13 | 3.990 | 4.570 | 3.910 | 4.400 | 4.400 | 148,700 |
| 2026-05-12 | 4.100 | 4.100 | 3.780 | 3.860 | 3.860 | 141,300 |
| 2026-05-11 | 4.480 | 4.500 | 4.100 | 4.110 | 4.110 | 108,700 |
| 2026-05-08 | 3.980 | 4.580 | 3.960 | 4.360 | 4.360 | 166,300 |
| 2026-05-07 | 3.580 | 3.990 | 3.550 | 3.930 | 3.930 | 131,600 |
| 2026-05-06 | 3.470 | 3.590 | 3.460 | 3.530 | 3.530 | 43,300 |
| 2026-05-05 | 3.360 | 3.400 | 3.250 | 3.380 | 3.380 | 62,900 |
| 2026-05-04 | 3.570 | 3.600 | 3.310 | 3.310 | 3.310 | 35,000 |
| 2026-05-01 | 3.590 | 3.600 | 3.500 | 3.570 | 3.570 | 24,500 |
| 2026-04-30 | 3.510 | 3.660 | 3.510 | 3.660 | 3.660 | 18,000 |
| 2026-04-29 | 3.330 | 3.510 | 3.330 | 3.440 | 3.440 | 57,400 |
| 2026-04-28 | 3.400 | 3.550 | 3.250 | 3.330 | 3.330 | 110,200 |
| 2026-04-27 | 3.190 | 3.440 | 3.150 | 3.440 | 3.440 | 103,200 |
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.