NexMetals Mining Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	7.500	7.510	7.170	7.320	7.320	25,800
2025-08-05	7.560	7.670	7.300	7.480	7.480	49,700
2025-08-01	7.700	7.700	7.070	7.520	7.520	61,400
2025-07-31	7.500	7.630	7.100	7.380	7.380	99,200
2025-07-30	7.800	7.840	7.150	7.150	7.150	89,700
2025-07-29	8.000	8.020	7.450	7.615	7.615	70,400
2025-07-28	7.830	8.000	7.400	7.850	7.850	165,300
2025-07-25	8.850	8.850	7.610	7.840	7.840	159,800
2025-07-24	8.490	8.950	8.000	8.870	8.870	246,300
2025-07-23	7.980	8.650	7.690	8.600	8.600	263,700
2025-07-22	8.200	8.200	6.890	7.760	7.760	595,100
2025-07-21	8.990	9.000	7.930	8.020	8.020	267,100
2025-07-18	9.380	9.380	8.200	8.950	8.950	111,300
2025-07-17	10.950	11.040	8.690	9.250	9.250	148,600
2025-07-16	12.000	12.000	10.000	10.400	10.400	149,200
2025-07-15	10.250	10.920	9.770	10.920	10.920	62,400
2025-07-14	10.700	10.700	9.810	10.170	10.170	39,000
2025-07-11	10.850	11.100	10.670	10.810	10.810	18,100
2025-07-10	11.710	11.750	11.310	11.400	11.400	23,100
2025-07-09	11.490	11.700	11.200	11.700	11.700	17,900
2025-07-08	10.600	12.450	9.520	11.490	11.490	116,400
2025-07-07	11.000	11.300	10.610	10.700	10.700	46,700
2025-07-04	11.210	11.500	11.210	11.300	11.300	4,400
2025-07-03	11.940	12.000	10.200	11.410	11.410	80,200
2025-07-02	12.650	13.050	11.890	11.900	11.900	58,700
2025-06-30	10.010	13.010	10.010	12.600	12.600	69,300
2025-06-27	9.700	10.310	9.600	10.200	10.200	68,000
2025-06-26	9.500	9.900	9.500	9.800	9.800	28,800
2025-06-25	9.990	10.200	9.250	9.520	9.520	35,500
2025-06-24	9.620	10.220	9.350	10.080	10.080	47,800
2025-06-23	8.130	9.580	8.130	9.580	9.580	203,900
2025-06-20	7.800	8.400	4.900	8.400	8.400	519,100
2025-06-19	0.390	0.400	0.380	0.390	7.800	15,105
2025-06-18	0.420	0.420	0.375	0.390	7.800	93,855
2025-06-17	0.450	0.455	0.395	0.405	8.100	60,360
2025-06-16	0.475	0.475	0.445	0.450	9.000	13,635
2025-06-13	0.475	0.510	0.465	0.475	9.500	18,390
2025-06-12	0.460	0.500	0.460	0.480	9.600	21,895
2025-06-11	0.450	0.470	0.450	0.460	9.200	31,120
2025-06-10	0.440	0.440	0.430	0.440	8.800	17,260
2025-06-09	0.440	0.450	0.430	0.435	8.700	10,695
2025-06-06	0.435	0.440	0.420	0.435	8.700	11,830
2025-06-05	0.425	0.440	0.420	0.430	8.600	20,580
2025-06-04	0.450	0.460	0.420	0.425	8.500	21,345
2025-06-03	0.460	0.460	0.450	0.455	9.100	8,625
2025-06-02	0.460	0.475	0.455	0.455	9.100	15,825
2025-05-30	0.475	0.475	0.440	0.450	9.000	34,125
2025-05-29	0.475	0.475	0.455	0.465	9.300	2,770
2025-05-28	0.475	0.480	0.460	0.470	9.400	12,385
2025-05-27	0.495	0.500	0.460	0.470	9.400	37,425
2025-05-26	0.485	0.490	0.470	0.480	9.600	32,800
2025-05-23	0.420	0.455	0.415	0.455	9.100	21,090
2025-05-22	0.425	0.440	0.415	0.420	8.400	31,145
2025-05-21	0.415	0.425	0.410	0.410	8.200	12,820
2025-05-20	0.445	0.445	0.370	0.410	8.200	25,015
2025-05-16	0.460	0.460	0.425	0.430	8.600	17,495
2025-05-15	0.470	0.470	0.450	0.458	9.160	5,625
2025-05-14	0.480	0.480	0.425	0.450	9.000	33,480
2025-05-13	0.485	0.490	0.465	0.480	9.600	24,925
2025-05-12	0.490	0.495	0.460	0.480	9.600	52,695

← NewerPage 6 of 21 · 1,257 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.