NexMetals Mining Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 5.970 | 5.990 | 5.670 | 5.700 | 5.700 | 117,400 |
| 2026-01-27 | 5.890 | 6.150 | 5.780 | 5.840 | 5.840 | 168,600 |
| 2026-01-26 | 6.300 | 6.400 | 5.710 | 5.710 | 5.710 | 253,700 |
| 2026-01-23 | 5.730 | 6.300 | 5.700 | 6.220 | 6.220 | 589,100 |
| 2026-01-22 | 5.610 | 5.800 | 5.580 | 5.650 | 5.650 | 139,100 |
| 2026-01-21 | 5.680 | 5.680 | 5.450 | 5.550 | 5.550 | 69,600 |
| 2026-01-20 | 5.420 | 5.680 | 5.420 | 5.600 | 5.600 | 223,800 |
| 2026-01-19 | 5.370 | 5.460 | 5.350 | 5.440 | 5.440 | 42,000 |
| 2026-01-16 | 5.450 | 5.450 | 5.330 | 5.440 | 5.440 | 70,900 |
| 2026-01-15 | 5.690 | 5.690 | 5.460 | 5.480 | 5.480 | 177,900 |
| 2026-01-14 | 5.700 | 5.790 | 5.580 | 5.600 | 5.600 | 161,100 |
| 2026-01-13 | 5.700 | 5.810 | 5.550 | 5.680 | 5.680 | 141,600 |
| 2026-01-12 | 5.450 | 5.700 | 5.340 | 5.690 | 5.690 | 106,200 |
| 2026-01-09 | 5.480 | 5.560 | 5.300 | 5.470 | 5.470 | 154,600 |
| 2026-01-08 | 5.650 | 5.650 | 5.350 | 5.410 | 5.410 | 102,200 |
| 2026-01-07 | 5.900 | 5.900 | 5.470 | 5.640 | 5.640 | 111,500 |
| 2026-01-06 | 5.400 | 5.880 | 5.400 | 5.820 | 5.820 | 206,700 |
| 2026-01-05 | 5.640 | 5.710 | 5.260 | 5.350 | 5.350 | 89,300 |
| 2026-01-02 | 5.380 | 5.650 | 5.370 | 5.520 | 5.520 | 89,900 |
| 2025-12-31 | 5.380 | 5.450 | 5.280 | 5.370 | 5.370 | 45,200 |
| 2025-12-30 | 5.310 | 5.400 | 5.260 | 5.380 | 5.380 | 95,300 |
| 2025-12-29 | 5.290 | 5.590 | 5.140 | 5.290 | 5.290 | 138,100 |
| 2025-12-24 | 5.180 | 5.270 | 5.030 | 5.250 | 5.250 | 39,300 |
| 2025-12-23 | 5.110 | 5.250 | 5.100 | 5.170 | 5.170 | 54,400 |
| 2025-12-22 | 4.900 | 5.270 | 4.900 | 5.170 | 5.170 | 100,900 |
| 2025-12-19 | 5.010 | 5.100 | 4.850 | 4.880 | 4.880 | 109,200 |
| 2025-12-18 | 5.110 | 5.250 | 4.950 | 4.950 | 4.950 | 85,000 |
| 2025-12-17 | 4.910 | 5.250 | 4.910 | 5.110 | 5.110 | 116,900 |
| 2025-12-16 | 4.810 | 4.920 | 4.700 | 4.880 | 4.880 | 67,300 |
| 2025-12-15 | 4.960 | 5.000 | 4.710 | 4.790 | 4.790 | 168,700 |
| 2025-12-12 | 4.840 | 5.010 | 4.840 | 4.910 | 4.910 | 110,800 |
| 2025-12-11 | 4.950 | 4.950 | 4.800 | 4.820 | 4.820 | 108,500 |
| 2025-12-10 | 5.060 | 5.060 | 4.870 | 4.870 | 4.870 | 93,800 |
| 2025-12-09 | 4.960 | 5.130 | 4.960 | 5.020 | 5.020 | 62,000 |
| 2025-12-08 | 5.100 | 5.140 | 4.990 | 5.000 | 5.000 | 45,300 |
| 2025-12-05 | 5.250 | 5.300 | 5.110 | 5.120 | 5.120 | 71,500 |
| 2025-12-04 | 5.380 | 5.380 | 5.130 | 5.170 | 5.170 | 60,200 |
| 2025-12-03 | 5.240 | 5.430 | 5.150 | 5.300 | 5.300 | 156,100 |
| 2025-12-02 | 5.250 | 5.270 | 5.000 | 5.100 | 5.100 | 80,100 |
| 2025-12-01 | 5.210 | 5.290 | 5.100 | 5.200 | 5.200 | 24,900 |
| 2025-11-28 | 5.010 | 5.320 | 5.000 | 5.170 | 5.170 | 99,600 |
| 2025-11-27 | 5.070 | 5.070 | 4.880 | 4.880 | 4.880 | 28,500 |
| 2025-11-26 | 4.920 | 5.100 | 4.900 | 5.000 | 5.000 | 69,900 |
| 2025-11-25 | 4.920 | 4.970 | 4.830 | 4.880 | 4.880 | 96,700 |
| 2025-11-24 | 4.920 | 4.950 | 4.790 | 4.830 | 4.830 | 125,600 |
| 2025-11-21 | 5.030 | 5.090 | 4.910 | 4.930 | 4.930 | 84,100 |
| 2025-11-20 | 5.330 | 5.330 | 4.940 | 4.940 | 4.940 | 56,200 |
| 2025-11-19 | 5.000 | 5.340 | 4.830 | 5.290 | 5.290 | 271,100 |
| 2025-11-18 | 4.990 | 5.000 | 4.880 | 4.900 | 4.900 | 80,000 |
| 2025-11-17 | 5.170 | 5.170 | 4.850 | 4.910 | 4.910 | 161,400 |
| 2025-11-14 | 5.300 | 5.300 | 5.010 | 5.150 | 5.150 | 137,600 |
| 2025-11-13 | 5.500 | 5.550 | 5.260 | 5.290 | 5.290 | 57,000 |
| 2025-11-12 | 5.330 | 5.480 | 5.260 | 5.460 | 5.460 | 119,000 |
| 2025-11-11 | 5.400 | 5.410 | 5.210 | 5.260 | 5.260 | 37,900 |
| 2025-11-10 | 5.490 | 5.520 | 5.340 | 5.370 | 5.370 | 84,000 |
| 2025-11-07 | 5.250 | 5.410 | 5.180 | 5.410 | 5.410 | 71,900 |
| 2025-11-06 | 5.440 | 5.440 | 5.190 | 5.300 | 5.300 | 61,300 |
| 2025-11-05 | 5.440 | 5.460 | 5.350 | 5.440 | 5.440 | 47,400 |
| 2025-11-04 | 5.540 | 5.540 | 5.150 | 5.310 | 5.310 | 65,600 |
| 2025-11-03 | 5.500 | 5.570 | 5.320 | 5.560 | 5.560 | 137,800 |
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.