NexMetals Mining Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-18	0.500	0.510	0.470	0.470	9.400	11,325
2024-11-15	0.490	0.500	0.485	0.490	9.800	42,020
2024-11-14	0.475	0.490	0.455	0.480	9.600	14,625
2024-11-13	0.450	0.470	0.440	0.460	9.200	14,530
2024-11-12	0.455	0.470	0.435	0.460	9.200	32,925
2024-11-11	0.495	0.495	0.440	0.450	9.000	37,920
2024-11-08	0.530	0.530	0.480	0.480	9.600	18,920
2024-11-07	0.520	0.560	0.520	0.530	10.600	14,570
2024-11-06	0.530	0.550	0.520	0.520	10.400	14,855
2024-11-05	0.560	0.560	0.500	0.520	10.400	12,455
2024-11-04	0.580	0.590	0.550	0.550	11.000	4,375
2024-11-01	0.560	0.580	0.560	0.570	11.400	1,395
2024-10-31	0.570	0.570	0.560	0.560	11.200	825
2024-10-30	0.590	0.590	0.560	0.570	11.400	6,465
2024-10-29	0.580	0.600	0.560	0.600	12.000	7,570
2024-10-28	0.620	0.620	0.580	0.580	11.600	3,885
2024-10-25	0.600	0.620	0.590	0.600	12.000	6,255
2024-10-24	0.620	0.650	0.605	0.630	12.600	7,335
2024-10-23	0.640	0.650	0.600	0.600	12.000	32,155
2024-10-22	0.700	0.700	0.610	0.640	12.800	9,070
2024-10-21	0.680	0.700	0.670	0.670	13.400	2,550
2024-10-18	0.720	0.730	0.680	0.690	13.800	29,575
2024-10-17	0.720	0.750	0.700	0.730	14.600	7,020
2024-10-16	0.750	0.750	0.700	0.720	14.400	5,140
2024-10-15	0.770	0.770	0.730	0.730	14.600	2,245
2024-10-11	0.740	0.770	0.740	0.760	15.200	4,110
2024-10-10	0.730	0.750	0.730	0.730	14.600	1,800
2024-10-09	0.770	0.770	0.730	0.730	14.600	5,415
2024-10-08	0.770	0.790	0.760	0.770	15.400	31,250
2024-10-07	0.770	0.780	0.750	0.770	15.400	3,640
2024-10-04	0.750	0.790	0.750	0.770	15.400	72,210
2024-10-03	0.710	0.750	0.680	0.740	14.800	8,500
2024-10-02	0.780	0.780	0.700	0.720	14.400	9,525
2024-10-01	0.790	0.800	0.760	0.780	15.600	11,670
2024-09-30	0.760	0.810	0.760	0.790	15.800	7,020
2024-09-27	0.700	0.780	0.690	0.760	15.200	15,480
2024-09-26	0.680	0.710	0.670	0.670	13.400	11,040
2024-09-25	0.680	0.680	0.650	0.670	13.400	6,980
2024-09-24	0.630	0.680	0.590	0.670	13.400	8,015
2024-09-23	0.640	0.660	0.600	0.610	12.200	13,475
2024-09-20	0.500	0.640	0.500	0.630	12.600	33,135
2024-09-19	0.500	0.510	0.480	0.490	9.800	11,265
2024-09-18	0.500	0.500	0.475	0.475	9.500	6,120
2024-09-17	0.510	0.510	0.475	0.480	9.600	30,345
2024-09-16	0.520	0.520	0.490	0.505	10.100	9,350
2024-09-13	0.490	0.510	0.485	0.495	9.900	24,100
2024-09-12	0.500	0.520	0.495	0.500	10.000	26,880
2024-09-11	0.480	0.520	0.465	0.490	9.800	26,575
2024-09-10	0.530	0.530	0.475	0.478	9.560	13,275
2024-09-09	0.550	0.550	0.495	0.500	10.000	18,785
2024-09-06	0.565	0.565	0.530	0.530	10.600	9,725
2024-09-05	0.590	0.590	0.540	0.540	10.800	31,115
2024-09-04	0.650	0.650	0.540	0.560	11.200	52,560
2024-09-03	0.690	0.690	0.620	0.650	13.000	15,315
2024-08-30	0.700	0.710	0.670	0.690	13.800	10,755
2024-08-29	0.710	0.720	0.670	0.700	14.000	8,800
2024-08-28	0.680	0.710	0.660	0.700	14.000	22,615
2024-08-27	0.690	0.740	0.690	0.690	13.800	11,490
2024-08-26	0.700	0.730	0.690	0.695	13.900	20,885
2024-08-23	0.720	0.730	0.680	0.690	13.800	11,460

← NewerPage 9 of 21 · 1,258 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.