NexMetals Mining Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 5.630 | 5.650 | 5.400 | 5.430 | 5.430 | 92,500 |
| 2025-10-30 | 5.690 | 5.690 | 5.540 | 5.600 | 5.600 | 92,800 |
| 2025-10-29 | 5.450 | 5.680 | 5.330 | 5.620 | 5.620 | 447,000 |
| 2025-10-28 | 5.550 | 5.730 | 5.260 | 5.500 | 5.500 | 766,800 |
| 2025-10-27 | 6.700 | 6.770 | 6.270 | 6.320 | 6.320 | 61,100 |
| 2025-10-24 | 7.030 | 7.050 | 6.740 | 6.800 | 6.800 | 50,900 |
| 2025-10-23 | 7.300 | 7.350 | 7.010 | 7.075 | 7.075 | 48,300 |
| 2025-10-22 | 7.210 | 7.230 | 6.980 | 7.150 | 7.150 | 71,500 |
| 2025-10-21 | 7.800 | 7.800 | 7.220 | 7.220 | 7.220 | 54,800 |
| 2025-10-20 | 7.880 | 8.070 | 7.770 | 7.970 | 7.970 | 44,600 |
| 2025-10-17 | 7.900 | 7.900 | 7.550 | 7.610 | 7.610 | 49,700 |
| 2025-10-16 | 8.200 | 8.300 | 7.830 | 7.990 | 7.990 | 60,500 |
| 2025-10-15 | 8.750 | 8.940 | 8.030 | 8.120 | 8.120 | 64,900 |
| 2025-10-14 | 8.730 | 8.750 | 7.950 | 8.600 | 8.600 | 292,200 |
| 2025-10-10 | 7.940 | 8.000 | 7.690 | 7.770 | 7.770 | 64,500 |
| 2025-10-09 | 8.010 | 8.060 | 7.730 | 7.900 | 7.900 | 123,900 |
| 2025-10-08 | 7.750 | 8.010 | 7.620 | 7.990 | 7.990 | 132,100 |
| 2025-10-07 | 8.100 | 8.100 | 7.670 | 7.670 | 7.670 | 146,700 |
| 2025-10-06 | 7.800 | 8.010 | 7.720 | 7.970 | 7.970 | 44,400 |
| 2025-10-03 | 7.850 | 8.000 | 7.670 | 7.690 | 7.690 | 78,600 |
| 2025-10-02 | 7.930 | 8.000 | 7.760 | 7.900 | 7.900 | 45,300 |
| 2025-10-01 | 7.910 | 8.240 | 7.800 | 7.930 | 7.930 | 146,700 |
| 2025-09-30 | 7.990 | 7.990 | 7.600 | 7.620 | 7.620 | 65,900 |
| 2025-09-29 | 7.970 | 8.215 | 7.950 | 7.950 | 7.950 | 70,600 |
| 2025-09-26 | 8.050 | 8.100 | 7.850 | 7.870 | 7.870 | 74,000 |
| 2025-09-25 | 8.100 | 8.380 | 7.900 | 8.100 | 8.100 | 117,200 |
| 2025-09-24 | 7.950 | 8.150 | 7.900 | 8.040 | 8.040 | 128,100 |
| 2025-09-23 | 7.920 | 8.070 | 7.800 | 7.850 | 7.850 | 75,500 |
| 2025-09-22 | 8.030 | 8.150 | 7.720 | 7.780 | 7.780 | 46,500 |
| 2025-09-19 | 8.000 | 8.110 | 7.840 | 7.980 | 7.980 | 50,800 |
| 2025-09-18 | 7.850 | 8.400 | 7.850 | 8.000 | 8.000 | 57,400 |
| 2025-09-17 | 8.000 | 8.030 | 7.740 | 7.840 | 7.840 | 74,600 |
| 2025-09-16 | 8.250 | 8.250 | 7.900 | 8.000 | 8.000 | 24,400 |
| 2025-09-15 | 8.430 | 8.650 | 8.130 | 8.200 | 8.200 | 62,500 |
| 2025-09-12 | 8.260 | 8.440 | 8.120 | 8.440 | 8.440 | 45,900 |
| 2025-09-11 | 8.020 | 8.480 | 7.900 | 8.350 | 8.350 | 140,300 |
| 2025-09-10 | 7.590 | 8.050 | 7.530 | 8.030 | 8.030 | 108,000 |
| 2025-09-09 | 7.700 | 7.700 | 7.460 | 7.520 | 7.520 | 37,800 |
| 2025-09-08 | 7.700 | 7.700 | 7.480 | 7.660 | 7.660 | 48,400 |
| 2025-09-05 | 7.450 | 7.860 | 7.340 | 7.700 | 7.700 | 127,900 |
| 2025-09-04 | 7.600 | 7.630 | 7.340 | 7.380 | 7.380 | 65,400 |
| 2025-09-03 | 7.890 | 7.960 | 7.490 | 7.530 | 7.530 | 216,800 |
| 2025-09-02 | 7.460 | 7.500 | 7.390 | 7.440 | 7.440 | 38,900 |
| 2025-08-29 | 7.300 | 7.600 | 7.300 | 7.500 | 7.500 | 88,100 |
| 2025-08-28 | 7.470 | 7.490 | 7.300 | 7.310 | 7.310 | 55,300 |
| 2025-08-27 | 7.360 | 7.490 | 7.200 | 7.310 | 7.310 | 44,400 |
| 2025-08-26 | 7.590 | 7.590 | 7.290 | 7.460 | 7.460 | 40,500 |
| 2025-08-25 | 7.970 | 7.970 | 7.550 | 7.600 | 7.600 | 53,400 |
| 2025-08-22 | 7.910 | 8.000 | 7.640 | 7.950 | 7.950 | 60,300 |
| 2025-08-21 | 7.530 | 8.000 | 7.530 | 7.850 | 7.850 | 185,400 |
| 2025-08-20 | 7.400 | 7.550 | 7.330 | 7.400 | 7.400 | 35,400 |
| 2025-08-19 | 7.690 | 7.700 | 7.280 | 7.380 | 7.380 | 43,600 |
| 2025-08-18 | 7.620 | 7.780 | 7.490 | 7.700 | 7.700 | 70,000 |
| 2025-08-15 | 7.820 | 7.820 | 7.510 | 7.510 | 7.510 | 14,800 |
| 2025-08-14 | 7.460 | 7.970 | 7.450 | 7.720 | 7.720 | 95,100 |
| 2025-08-13 | 7.040 | 7.940 | 7.040 | 7.610 | 7.610 | 241,200 |
| 2025-08-12 | 6.860 | 6.890 | 6.640 | 6.770 | 6.770 | 59,900 |
| 2025-08-11 | 7.150 | 7.150 | 6.650 | 6.850 | 6.850 | 189,100 |
| 2025-08-08 | 7.320 | 7.500 | 7.120 | 7.140 | 7.140 | 58,900 |
| 2025-08-07 | 7.450 | 7.500 | 7.110 | 7.380 | 7.380 | 27,200 |
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.