NexMetals Mining Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	0.500	0.500	0.480	0.485	9.700	9,955
2025-05-08	0.500	0.560	0.495	0.500	10.000	42,715
2025-05-07	0.455	0.520	0.455	0.500	10.000	34,465
2025-05-06	0.470	0.470	0.450	0.450	9.000	19,605
2025-05-05	0.450	0.480	0.435	0.470	9.400	14,975
2025-05-02	0.435	0.450	0.435	0.445	8.900	3,890
2025-05-01	0.435	0.440	0.435	0.435	8.700	4,360
2025-04-30	0.435	0.440	0.420	0.435	8.700	5,725
2025-04-29	0.425	0.440	0.425	0.435	8.700	16,490
2025-04-28	0.430	0.435	0.425	0.435	8.700	1,140
2025-04-25	0.435	0.440	0.430	0.430	8.600	2,020
2025-04-24	0.420	0.440	0.420	0.435	8.700	9,205
2025-04-23	0.425	0.425	0.395	0.420	8.400	3,965
2025-04-22	0.425	0.425	0.405	0.425	8.500	7,365
2025-04-21	0.420	0.435	0.400	0.420	8.400	11,030
2025-04-17	0.440	0.440	0.420	0.420	8.400	12,300
2025-04-16	0.410	0.440	0.410	0.435	8.700	12,380
2025-04-15	0.415	0.425	0.395	0.410	8.200	5,360
2025-04-14	0.450	0.450	0.415	0.415	8.300	5,010
2025-04-11	0.425	0.440	0.415	0.425	8.500	4,905
2025-04-10	0.430	0.453	0.415	0.420	8.400	13,580
2025-04-09	0.390	0.435	0.390	0.435	8.700	11,895
2025-04-08	0.360	0.425	0.360	0.390	7.800	27,850
2025-04-07	0.340	0.370	0.340	0.350	7.000	26,310
2025-04-04	0.405	0.405	0.350	0.365	7.300	28,670
2025-04-03	0.420	0.420	0.400	0.410	8.200	24,735
2025-04-02	0.425	0.435	0.420	0.425	8.500	12,115
2025-04-01	0.430	0.430	0.425	0.430	8.600	825
2025-03-31	0.430	0.435	0.430	0.430	8.600	11,805
2025-03-28	0.445	0.445	0.435	0.435	8.700	4,530
2025-03-27	0.440	0.450	0.430	0.445	8.900	11,055
2025-03-26	0.445	0.450	0.435	0.440	8.800	14,580
2025-03-25	0.415	0.455	0.415	0.440	8.800	18,125
2025-03-24	0.410	0.415	0.410	0.410	8.200	1,870
2025-03-21	0.415	0.415	0.405	0.410	8.200	1,150
2025-03-20	0.425	0.425	0.400	0.400	8.000	25,710
2025-03-19	0.440	0.440	0.410	0.425	8.500	8,675
2025-03-18	0.420	0.445	0.410	0.410	8.200	9,060
2025-03-17	0.360	0.415	0.360	0.415	8.300	31,065
2025-03-14	0.355	0.360	0.350	0.360	7.200	13,035
2025-03-13	0.350	0.355	0.345	0.350	7.000	3,665
2025-03-12	0.355	0.355	0.345	0.345	6.900	6,785
2025-03-11	0.345	0.345	0.330	0.340	6.800	10,975
2025-03-10	0.350	0.350	0.340	0.340	6.800	4,765
2025-03-07	0.360	0.370	0.353	0.355	7.100	5,760
2025-03-06	0.370	0.370	0.345	0.355	7.100	17,055
2025-03-05	0.345	0.365	0.340	0.365	7.300	6,975
2025-03-04	0.350	0.350	0.335	0.340	6.800	18,255
2025-03-03	0.360	0.360	0.345	0.350	7.000	25,375
2025-02-28	0.350	0.360	0.345	0.360	7.200	16,625
2025-02-27	0.345	0.355	0.340	0.350	7.000	38,950
2025-02-26	0.330	0.345	0.330	0.335	6.700	68,625
2025-02-25	0.340	0.345	0.315	0.323	6.460	102,885
2025-02-24	0.355	0.360	0.320	0.340	6.800	86,090
2025-02-21	0.420	0.420	0.340	0.340	6.800	72,750
2025-02-20	0.340	0.410	0.330	0.390	7.800	105,745
2025-02-19	0.355	0.355	0.315	0.335	6.700	135,745
2025-02-18	0.380	0.395	0.340	0.340	6.800	146,300
2025-02-14	0.400	0.400	0.390	0.395	7.900	2,600
2025-02-13	0.365	0.410	0.355	0.395	7.900	32,190

← NewerPage 7 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.