NexMetals Mining Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	2.110	2.200	1.940	1.970	1.970	134,427
2026-10-15	2.300	2.300	2.050	2.070	2.070	196,400
2026-10-14	2.380	2.380	2.250	2.300	2.300	94,800
2026-10-13	2.610	2.610	2.380	2.400	2.400	55,500
2026-10-09	2.400	2.460	2.400	2.440	2.440	42,100
2026-10-08	2.530	2.530	2.390	2.390	2.390	75,800
2026-10-07	2.660	2.670	2.420	2.420	2.420	165,000
2026-10-06	2.720	2.750	2.560	2.665	2.665	65,900
2026-10-05	2.560	2.745	2.560	2.680	2.680	9,700
2026-10-02	2.770	3.050	2.570	2.630	2.630	73,300
2026-10-01	2.740	2.900	2.610	2.750	2.750	179,500
2026-09-30	2.720	2.730	2.570	2.610	2.610	23,000
2026-09-29	2.810	2.810	2.670	2.750	2.750	59,700
2026-09-28	3.010	3.010	2.760	2.840	2.840	109,000
2026-09-25	3.050	3.050	3.010	3.030	3.030	9,100
2026-09-24	3.070	3.070	2.990	3.000	3.000	54,900
2026-09-23	3.090	3.160	3.000	3.090	3.090	81,500
2026-09-22	3.050	3.080	3.000	3.030	3.030	31,700
2026-09-21	3.080	3.120	2.980	3.010	3.010	49,100
2026-09-18	3.150	3.150	3.000	3.100	3.100	52,700
2026-09-17	3.210	3.220	3.120	3.120	3.120	50,400
2026-09-16	3.160	3.210	3.150	3.210	3.210	6,300
2026-09-15	3.120	3.220	3.120	3.150	3.150	32,200
2026-09-14	3.150	3.180	3.110	3.160	3.160	25,600
2026-09-11	3.160	3.250	3.100	3.180	3.180	79,900
2026-09-10	3.250	3.300	3.150	3.150	3.150	35,800
2026-09-09	3.290	3.360	3.200	3.230	3.230	15,400
2026-09-08	3.230	3.320	3.230	3.250	3.250	36,100
2026-09-04	3.230	3.230	3.150	3.200	3.200	6,400
2026-09-03	3.240	3.240	3.130	3.190	3.190	12,300
2026-09-02	3.340	3.340	3.100	3.120	3.120	74,500
2026-09-01	3.380	3.380	3.230	3.310	3.310	59,100
2026-08-31	3.420	3.510	3.350	3.390	3.390	32,800
2026-08-28	3.430	3.430	3.260	3.400	3.400	29,100
2026-08-27	3.550	3.575	3.440	3.480	3.480	28,900
2026-08-26	3.660	3.680	3.490	3.490	3.490	31,500
2026-08-25	3.510	3.720	3.510	3.660	3.660	26,000
2026-08-24	3.370	3.550	3.370	3.490	3.490	112,200
2026-08-21	3.170	3.420	3.150	3.370	3.370	84,800
2026-08-20	3.110	3.170	3.040	3.150	3.150	21,200
2026-08-19	3.080	3.160	3.040	3.150	3.150	46,100
2026-08-18	3.040	3.050	2.940	3.010	3.010	47,200
2026-08-17	3.080	3.280	2.980	3.020	3.020	161,200
2026-08-14	3.050	3.080	2.980	3.080	3.080	50,100
2026-08-13	3.030	3.050	2.950	3.000	3.000	61,400
2026-08-12	3.250	3.250	3.000	3.020	3.020	27,500
2026-08-11	3.240	3.240	3.200	3.200	3.200	12,900
2026-08-10	3.230	3.250	3.120	3.200	3.200	33,100
2026-08-07	3.250	3.300	3.080	3.200	3.200	30,400
2026-08-06	3.110	3.230	3.110	3.160	3.160	16,300
2026-08-05	3.090	3.250	3.090	3.220	3.220	16,600
2026-08-04	2.960	3.140	2.950	3.080	3.080	42,900
2026-07-31	2.990	3.020	2.950	3.020	3.020	3,700
2026-07-30	3.010	3.010	2.900	2.960	2.960	37,800
2026-07-29	2.920	3.000	2.850	2.925	2.925	60,900
2026-07-28	3.010	3.010	2.890	2.950	2.950	49,300
2026-07-27	3.100	3.100	3.010	3.020	3.020	78,100
2026-07-24	3.100	3.130	3.040	3.060	3.060	27,600
2026-07-23	3.190	3.250	3.060	3.100	3.100	34,600
2026-07-22	3.150	3.330	3.100	3.230	3.230	205,800

Page 1 of 3 · 125 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.