NexMetals Mining Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	0.365	0.410	0.355	0.395	7.900	32,190
2025-02-12	0.380	0.395	0.360	0.365	7.300	9,380
2025-02-11	0.400	0.400	0.370	0.370	7.400	4,360
2025-02-10	0.395	0.403	0.390	0.395	7.900	6,985
2025-02-07	0.403	0.403	0.395	0.400	8.000	8,385
2025-02-06	0.395	0.408	0.380	0.400	8.000	12,700
2025-02-05	0.410	0.410	0.395	0.395	7.900	7,050
2025-02-04	0.395	0.410	0.395	0.400	8.000	6,725
2025-02-03	0.395	0.400	0.370	0.395	7.900	5,860
2025-01-31	0.400	0.410	0.380	0.398	7.960	6,775
2025-01-30	0.400	0.415	0.385	0.395	7.900	5,740
2025-01-29	0.415	0.425	0.395	0.395	7.900	5,615
2025-01-28	0.405	0.430	0.405	0.410	8.200	4,290
2025-01-27	0.410	0.410	0.400	0.400	8.000	4,405
2025-01-24	0.395	0.420	0.395	0.410	8.200	4,445
2025-01-23	0.365	0.405	0.360	0.385	7.700	12,155
2025-01-22	0.365	0.370	0.360	0.365	7.300	4,740
2025-01-21	0.365	0.365	0.360	0.360	7.200	1,475
2025-01-20	0.375	0.375	0.365	0.365	7.300	1,435
2025-01-17	0.375	0.380	0.365	0.370	7.400	2,845
2025-01-16	0.375	0.385	0.375	0.375	7.500	4,650
2025-01-15	0.360	0.375	0.360	0.370	7.400	3,075
2025-01-14	0.355	0.365	0.355	0.360	7.200	3,775
2025-01-13	0.370	0.370	0.355	0.355	7.100	6,655
2025-01-10	0.370	0.380	0.330	0.380	7.600	21,440
2025-01-09	0.385	0.385	0.370	0.380	7.600	9,390
2025-01-08	0.400	0.400	0.385	0.395	7.900	6,600
2025-01-07	0.395	0.415	0.395	0.395	7.900	4,185
2025-01-06	0.365	0.400	0.365	0.400	8.000	7,150
2025-01-03	0.400	0.410	0.375	0.385	7.700	14,725
2025-01-02	0.435	0.435	0.395	0.395	7.900	13,785
2024-12-31	0.425	0.445	0.415	0.435	8.700	18,690
2024-12-30	0.440	0.480	0.425	0.435	8.700	36,700
2024-12-27	0.450	0.465	0.435	0.440	8.800	14,000
2024-12-24	0.465	0.465	0.450	0.450	9.000	2,125
2024-12-23	0.475	0.475	0.455	0.470	9.400	16,090
2024-12-20	0.485	0.485	0.470	0.485	9.700	4,690
2024-12-19	0.485	0.510	0.460	0.490	9.800	7,295
2024-12-18	0.490	0.500	0.470	0.475	9.500	15,985
2024-12-17	0.495	0.535	0.480	0.490	9.800	43,735
2024-12-16	0.510	0.510	0.470	0.495	9.900	25,450
2024-12-13	0.520	0.520	0.500	0.520	10.400	1,425
2024-12-12	0.500	0.540	0.500	0.510	10.200	19,280
2024-12-11	0.510	0.510	0.500	0.500	10.000	7,480
2024-12-10	0.475	0.510	0.475	0.510	10.200	32,185
2024-12-09	0.470	0.480	0.450	0.475	9.500	35,740
2024-12-06	0.480	0.485	0.475	0.475	9.500	5,645
2024-12-05	0.480	0.495	0.475	0.480	9.600	60,440
2024-12-04	0.480	0.500	0.480	0.480	9.600	23,905
2024-12-03	0.470	0.500	0.460	0.480	9.600	40,600
2024-12-02	0.470	0.495	0.450	0.460	9.200	39,370
2024-11-29	0.485	0.520	0.465	0.470	9.400	13,270
2024-11-28	0.495	0.500	0.480	0.480	9.600	4,975
2024-11-27	0.480	0.550	0.480	0.495	9.900	22,780
2024-11-26	0.520	0.520	0.475	0.475	9.500	10,620
2024-11-25	0.490	0.530	0.460	0.520	10.400	34,755
2024-11-22	0.475	0.495	0.450	0.495	9.900	24,615
2024-11-21	0.490	0.500	0.470	0.470	9.400	8,220
2024-11-20	0.480	0.490	0.470	0.490	9.800	3,200
2024-11-19	0.490	0.490	0.465	0.470	9.400	17,300

← NewerPage 8 of 21 · 1,255 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.