NexMetals Mining Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	0.530	0.530	0.485	0.500	10.000	2,720
2022-01-06	0.500	0.520	0.500	0.520	10.400	1,760
2022-01-05	0.470	0.530	0.470	0.500	10.000	10,775
2022-01-04	0.440	0.460	0.440	0.460	9.200	16,745
2021-12-31	0.425	0.460	0.420	0.430	8.600	25,080
2021-12-30	0.440	0.440	0.400	0.430	8.600	24,485
2021-12-29	0.450	0.455	0.435	0.435	8.700	6,825
2021-12-24	0.450	0.450	0.450	0.450	9.000	75
2021-12-23	0.440	0.450	0.440	0.450	9.000	2,940
2021-12-22	0.455	0.455	0.440	0.440	8.800	55
2021-12-21	0.450	0.455	0.440	0.445	8.900	8,660
2021-12-20	0.440	0.450	0.440	0.445	8.900	2,125
2021-12-17	0.450	0.450	0.445	0.450	9.000	3,500
2021-12-16	0.450	0.450	0.435	0.435	8.700	5,625
2021-12-15	0.450	0.460	0.450	0.450	9.000	2,075
2021-12-14	0.460	0.460	0.450	0.450	9.000	815
2021-12-13	0.465	0.465	0.460	0.465	9.300	1,425
2021-12-10	0.460	0.490	0.450	0.450	9.000	2,365
2021-12-09	0.465	0.470	0.460	0.460	9.200	7,300
2021-12-08	0.510	0.510	0.460	0.465	9.300	15,980
2021-12-07	0.590	0.590	0.488	0.505	10.100	10,115
2021-12-06	0.550	0.560	0.540	0.560	11.200	3,995
2021-12-03	0.520	0.540	0.520	0.520	10.400	3,080
2021-12-02	0.530	0.540	0.520	0.520	10.400	1,090
2021-12-01	0.580	0.580	0.550	0.550	11.000	3,035
2021-11-30	0.560	0.560	0.520	0.560	11.200	2,200
2021-11-29	0.560	0.560	0.540	0.560	11.200	10,585
2021-11-26	0.550	0.550	0.520	0.530	10.600	1,420
2021-11-25	0.570	0.570	0.480	0.540	10.800	8,030
2021-11-24	0.580	0.580	0.530	0.570	11.400	8,355
2021-11-23	0.610	0.610	0.570	0.600	12.000	2,615
2021-11-22	0.650	0.650	0.540	0.610	12.200	30,965
2021-11-19	0.510	0.620	0.510	0.620	12.400	63,725
2021-11-18	0.490	0.530	0.490	0.510	10.200	33,245
2021-11-17	0.470	0.510	0.470	0.495	9.900	31,155
2021-11-16	0.425	0.460	0.425	0.460	9.200	33,485
2021-11-15	0.415	0.430	0.415	0.430	8.600	2,790
2021-11-12	0.430	0.440	0.400	0.400	8.000	18,655
2021-11-11	0.400	0.430	0.390	0.415	8.300	21,100
2021-11-10	0.400	0.400	0.400	0.400	8.000	3,290
2021-11-09	0.405	0.420	0.395	0.410	8.200	4,115
2021-11-08	0.415	0.420	0.405	0.420	8.400	8,300
2021-11-05	0.420	0.420	0.410	0.410	8.200	4,450
2021-11-04	0.400	0.420	0.390	0.400	8.000	8,250
2021-11-03	0.395	0.395	0.375	0.375	7.500	950
2021-11-02	0.390	0.390	0.370	0.380	7.600	3,715
2021-11-01	0.395	0.395	0.380	0.380	7.600	12,225
2021-10-29	0.400	0.410	0.390	0.395	7.900	6,525
2021-10-28	0.395	0.410	0.390	0.400	8.000	8,945
2021-10-27	0.405	0.405	0.400	0.400	8.000	2,680
2021-10-26	0.405	0.405	0.390	0.390	7.800	9,050
2021-10-25	0.375	0.400	0.375	0.400	8.000	12,465
2021-10-22	0.380	0.385	0.370	0.385	7.700	2,055
2021-10-21	0.370	0.385	0.370	0.375	7.500	4,625
2021-10-20	0.400	0.400	0.370	0.370	7.400	21,400

← NewerPage 21 of 21 · 1,255 trading days

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.