NexMetals Mining Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	0.580	0.580	0.580	0.580	11.600	0
2022-04-01	0.580	0.580	0.580	0.580	11.600	0
2022-03-31	0.580	0.580	0.580	0.580	11.600	0
2022-03-30	0.580	0.580	0.580	0.580	11.600	0
2022-03-29	0.580	0.580	0.580	0.580	11.600	0
2022-03-28	0.580	0.580	0.580	0.580	11.600	0
2022-03-25	0.580	0.580	0.580	0.580	11.600	0
2022-03-24	0.580	0.580	0.580	0.580	11.600	0
2022-03-23	0.580	0.580	0.580	0.580	11.600	0
2022-03-22	0.580	0.580	0.580	0.580	11.600	0
2022-03-21	0.580	0.580	0.580	0.580	11.600	0
2022-03-18	0.580	0.580	0.580	0.580	11.600	0
2022-03-17	0.580	0.580	0.580	0.580	11.600	0
2022-03-16	0.580	0.580	0.580	0.580	11.600	0
2022-03-15	0.580	0.580	0.580	0.580	11.600	0
2022-03-14	0.580	0.580	0.580	0.580	11.600	0
2022-03-11	0.580	0.580	0.580	0.580	11.600	0
2022-03-10	0.580	0.580	0.580	0.580	11.600	0
2022-03-09	0.580	0.580	0.580	0.580	11.600	0
2022-03-08	0.580	0.580	0.580	0.580	11.600	0
2022-03-07	0.580	0.580	0.580	0.580	11.600	0
2022-03-04	0.580	0.580	0.580	0.580	11.600	0
2022-03-03	0.580	0.580	0.580	0.580	11.600	0
2022-03-02	0.580	0.580	0.580	0.580	11.600	0
2022-03-01	0.580	0.580	0.580	0.580	11.600	0
2022-02-28	0.580	0.580	0.580	0.580	11.600	0
2022-02-25	0.580	0.580	0.580	0.580	11.600	0
2022-02-24	0.580	0.580	0.580	0.580	11.600	0
2022-02-23	0.580	0.580	0.580	0.580	11.600	0
2022-02-22	0.580	0.580	0.580	0.580	11.600	0
2022-02-18	0.580	0.580	0.580	0.580	11.600	0
2022-02-17	0.580	0.580	0.580	0.580	11.600	0
2022-02-16	0.590	0.600	0.580	0.580	11.600	16,375
2022-02-15	0.590	0.590	0.570	0.590	11.800	7,950
2022-02-14	0.620	0.630	0.580	0.580	11.600	12,910
2022-02-11	0.590	0.630	0.580	0.630	12.600	18,970
2022-02-10	0.550	0.600	0.550	0.590	11.800	25,055
2022-02-09	0.540	0.560	0.540	0.550	11.000	3,265
2022-02-08	0.560	0.560	0.530	0.540	10.800	6,225
2022-02-07	0.560	0.580	0.560	0.560	11.200	12,455
2022-02-04	0.560	0.560	0.530	0.550	11.000	4,675
2022-02-03	0.570	0.570	0.550	0.550	11.000	1,450
2022-02-02	0.570	0.570	0.560	0.560	11.200	2,925
2022-02-01	0.550	0.580	0.550	0.570	11.400	7,440
2022-01-31	0.560	0.570	0.560	0.570	11.400	2,330
2022-01-28	0.560	0.590	0.560	0.580	11.600	5,200
2022-01-27	0.560	0.570	0.550	0.550	11.000	11,255
2022-01-26	0.540	0.600	0.530	0.550	11.000	18,680
2022-01-25	0.520	0.550	0.510	0.530	10.600	4,745
2022-01-24	0.560	0.560	0.480	0.510	10.200	17,140
2022-01-21	0.600	0.600	0.580	0.580	11.600	3,590
2022-01-20	0.590	0.600	0.580	0.600	12.000	19,765
2022-01-19	0.610	0.610	0.570	0.570	11.400	19,950
2022-01-18	0.600	0.640	0.590	0.610	12.200	51,550
2022-01-17	0.560	0.590	0.560	0.590	11.800	17,100
2022-01-14	0.570	0.570	0.550	0.570	11.400	18,195
2022-01-13	0.540	0.570	0.540	0.570	11.400	5,435
2022-01-12	0.500	0.570	0.490	0.560	11.200	38,980
2022-01-11	0.450	0.485	0.450	0.480	9.600	13,100
2022-01-10	0.540	0.540	0.435	0.440	8.800	28,850

← NewerPage 20 of 21 · 1,259 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.