NexMetals Mining Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 3.510 | 3.510 | 3.110 | 3.160 | 3.160 | 447,200 |
| 2026-04-23 | 3.640 | 3.690 | 3.420 | 3.490 | 3.490 | 339,400 |
| 2026-04-22 | 3.410 | 3.840 | 3.410 | 3.660 | 3.660 | 71,100 |
| 2026-04-21 | 3.350 | 3.530 | 3.300 | 3.490 | 3.490 | 110,200 |
| 2026-04-20 | 3.280 | 3.450 | 3.235 | 3.310 | 3.310 | 136,300 |
| 2026-04-17 | 3.350 | 3.400 | 3.180 | 3.250 | 3.250 | 56,900 |
| 2026-04-16 | 3.150 | 3.380 | 3.150 | 3.280 | 3.280 | 28,000 |
| 2026-04-15 | 3.260 | 3.330 | 3.170 | 3.170 | 3.170 | 51,500 |
| 2026-04-14 | 3.400 | 3.430 | 3.290 | 3.290 | 3.290 | 52,800 |
| 2026-04-13 | 3.300 | 3.560 | 3.210 | 3.350 | 3.350 | 92,900 |
| 2026-04-10 | 3.340 | 3.490 | 3.280 | 3.420 | 3.420 | 56,600 |
| 2026-04-09 | 3.290 | 3.360 | 3.230 | 3.360 | 3.360 | 47,000 |
| 2026-04-08 | 3.380 | 3.480 | 3.250 | 3.295 | 3.295 | 55,000 |
| 2026-04-07 | 3.390 | 3.440 | 3.230 | 3.370 | 3.370 | 39,200 |
| 2026-04-06 | 3.510 | 3.520 | 3.430 | 3.450 | 3.450 | 40,000 |
| 2026-04-02 | 3.300 | 3.610 | 3.300 | 3.590 | 3.590 | 62,100 |
| 2026-04-01 | 3.550 | 3.660 | 3.430 | 3.500 | 3.500 | 108,800 |
| 2026-03-31 | 3.210 | 3.500 | 3.180 | 3.500 | 3.500 | 41,200 |
| 2026-03-30 | 3.260 | 3.270 | 3.100 | 3.110 | 3.110 | 16,900 |
| 2026-03-27 | 3.130 | 3.260 | 3.100 | 3.220 | 3.220 | 21,900 |
| 2026-03-26 | 3.280 | 3.280 | 3.110 | 3.110 | 3.110 | 51,600 |
| 2026-03-25 | 3.170 | 3.270 | 3.130 | 3.180 | 3.180 | 66,200 |
| 2026-03-24 | 3.110 | 3.200 | 3.100 | 3.160 | 3.160 | 36,900 |
| 2026-03-23 | 3.160 | 3.310 | 3.160 | 3.230 | 3.230 | 41,000 |
| 2026-03-20 | 3.510 | 3.510 | 3.150 | 3.250 | 3.250 | 94,200 |
| 2026-03-19 | 3.430 | 3.460 | 3.170 | 3.460 | 3.460 | 162,400 |
| 2026-03-18 | 3.710 | 3.710 | 3.355 | 3.380 | 3.380 | 149,200 |
| 2026-03-17 | 3.850 | 3.920 | 3.700 | 3.730 | 3.730 | 68,000 |
| 2026-03-16 | 4.010 | 4.010 | 3.810 | 3.890 | 3.890 | 51,100 |
| 2026-03-13 | 4.230 | 4.290 | 3.950 | 4.000 | 4.000 | 117,084 |
| 2026-03-12 | 4.350 | 4.410 | 4.220 | 4.230 | 4.230 | 128,600 |
| 2026-03-11 | 4.520 | 4.560 | 4.360 | 4.450 | 4.450 | 110,769 |
| 2026-03-10 | 4.510 | 4.700 | 4.510 | 4.650 | 4.650 | 52,691 |
| 2026-03-09 | 4.510 | 4.570 | 4.380 | 4.540 | 4.540 | 75,386 |
| 2026-03-06 | 4.800 | 4.800 | 4.560 | 4.600 | 4.600 | 111,300 |
| 2026-03-05 | 4.950 | 4.970 | 4.780 | 4.790 | 4.790 | 57,200 |
| 2026-03-04 | 5.020 | 5.100 | 4.940 | 5.000 | 5.000 | 37,700 |
| 2026-03-03 | 5.150 | 5.160 | 4.920 | 4.990 | 4.990 | 165,800 |
| 2026-03-02 | 5.700 | 5.700 | 5.260 | 5.350 | 5.350 | 133,000 |
| 2026-02-27 | 5.060 | 5.630 | 5.020 | 5.600 | 5.600 | 416,900 |
| 2026-02-26 | 4.920 | 5.060 | 4.870 | 4.950 | 4.950 | 77,800 |
| 2026-02-25 | 5.030 | 5.090 | 4.900 | 4.940 | 4.940 | 37,300 |
| 2026-02-24 | 4.970 | 5.150 | 4.900 | 5.040 | 5.040 | 126,600 |
| 2026-02-23 | 4.840 | 4.955 | 4.750 | 4.940 | 4.940 | 47,200 |
| 2026-02-20 | 4.810 | 4.810 | 4.660 | 4.770 | 4.770 | 51,800 |
| 2026-02-19 | 4.630 | 4.790 | 4.550 | 4.770 | 4.770 | 96,100 |
| 2026-02-18 | 4.580 | 4.580 | 4.420 | 4.550 | 4.550 | 49,000 |
| 2026-02-17 | 4.400 | 4.490 | 4.180 | 4.440 | 4.440 | 113,800 |
| 2026-02-13 | 4.640 | 4.730 | 4.550 | 4.580 | 4.580 | 101,500 |
| 2026-02-12 | 4.960 | 4.960 | 4.660 | 4.670 | 4.670 | 88,500 |
| 2026-02-11 | 4.660 | 4.890 | 4.610 | 4.880 | 4.880 | 118,600 |
| 2026-02-10 | 4.950 | 4.950 | 4.510 | 4.650 | 4.650 | 78,800 |
| 2026-02-09 | 4.950 | 4.960 | 4.590 | 4.950 | 4.950 | 179,000 |
| 2026-02-06 | 4.910 | 5.010 | 4.910 | 4.920 | 4.920 | 12,900 |
| 2026-02-05 | 5.200 | 5.200 | 4.800 | 4.850 | 4.850 | 116,200 |
| 2026-02-04 | 5.490 | 5.490 | 5.100 | 5.200 | 5.200 | 40,800 |
| 2026-02-03 | 5.120 | 5.450 | 5.110 | 5.440 | 5.440 | 130,100 |
| 2026-02-02 | 5.420 | 5.420 | 5.000 | 5.010 | 5.010 | 149,000 |
| 2026-01-30 | 5.670 | 5.700 | 5.310 | 5.370 | 5.370 | 186,000 |
| 2026-01-29 | 5.760 | 6.210 | 5.700 | 5.900 | 5.900 | 241,800 |
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.