Nexcel Metals Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.550	0.550	0.450	0.450	0.450	15,000
2026-10-16	0.590	0.620	0.500	0.520	0.520	83,700
2026-10-15	0.640	0.640	0.560	0.590	0.590	26,500
2026-10-14	0.720	0.720	0.650	0.650	0.650	20,621
2026-10-13	0.740	0.740	0.710	0.710	0.710	4,500
2026-10-09	0.750	0.750	0.740	0.740	0.740	11,000
2026-10-08	0.740	0.740	0.740	0.740	0.740	500
2026-10-07	0.750	0.750	0.740	0.740	0.740	2,000
2026-10-06	0.750	0.750	0.740	0.740	0.740	13,000
2026-10-05	0.750	0.750	0.740	0.740	0.740	42,500
2026-10-02	0.760	0.760	0.720	0.720	0.720	6,000
2026-10-01	0.780	0.780	0.780	0.780	0.780	500
2026-09-30	0.740	0.790	0.700	0.720	0.720	26,000
2026-09-29	0.860	0.860	0.730	0.730	0.730	51,500
2026-09-28	0.870	0.870	0.870	0.870	0.870	4,500
2026-09-25	0.890	0.890	0.880	0.880	0.880	10,000
2026-09-24	0.880	0.880	0.880	0.880	0.880	3,000
2026-09-23	0.920	0.920	0.860	0.880	0.880	18,042
2026-09-22	0.910	0.920	0.880	0.880	0.880	2,000
2026-09-21	0.850	0.850	0.840	0.840	0.840	11,000
2026-09-18	0.870	0.870	0.850	0.850	0.850	13,000
2026-09-17	0.890	0.890	0.870	0.870	0.870	3,500
2026-09-16	0.880	0.890	0.880	0.890	0.890	11,100
2026-09-15	0.900	0.900	0.880	0.880	0.880	2,000
2026-09-14	0.850	0.870	0.850	0.850	0.850	18,500
2026-09-11	0.840	0.840	0.840	0.840	0.840	10,000
2026-09-10	0.840	0.840	0.840	0.840	0.840	0
2026-09-09	0.840	0.840	0.840	0.840	0.840	5,500
2026-09-08	0.790	0.850	0.790	0.840	0.840	3,500
2026-09-04	0.790	0.790	0.790	0.790	0.790	2,500
2026-09-03	0.790	0.790	0.790	0.790	0.790	5,157
2026-09-02	0.730	0.730	0.730	0.730	0.730	500
2026-09-01	0.740	0.800	0.740	0.800	0.800	32,301
2026-08-31	0.780	0.780	0.690	0.710	0.710	73,200
2026-08-28	0.700	0.700	0.700	0.700	0.700	0
2026-08-27	0.700	0.700	0.700	0.700	0.700	0
2026-08-26	0.710	0.710	0.700	0.700	0.700	2,000
2026-08-25	0.710	0.710	0.710	0.710	0.710	0
2026-08-24	0.710	0.710	0.710	0.710	0.710	0
2026-08-21	0.710	0.710	0.710	0.710	0.710	527
2026-08-20	0.700	0.700	0.700	0.700	0.700	9,500
2026-08-19	0.830	0.830	0.830	0.830	0.830	0
2026-08-18	0.830	0.830	0.830	0.830	0.830	0
2026-08-17	0.810	0.830	0.810	0.830	0.830	10,030
2026-08-14	0.830	0.830	0.830	0.830	0.830	0
2026-08-13	0.830	0.830	0.830	0.830	0.830	0
2026-08-12	0.830	0.830	0.830	0.830	0.830	0
2026-08-11	0.830	0.830	0.830	0.830	0.830	0
2026-08-10	0.830	0.830	0.830	0.830	0.830	0
2026-08-07	0.830	0.830	0.830	0.830	0.830	1,000
2026-08-06	0.830	0.830	0.830	0.830	0.830	0
2026-08-05	0.830	0.830	0.830	0.830	0.830	0
2026-08-04	0.830	0.830	0.830	0.830	0.830	0
2026-07-31	0.830	0.830	0.830	0.830	0.830	0
2026-07-30	0.830	0.830	0.830	0.830	0.830	0
2026-07-29	0.790	0.830	0.790	0.830	0.830	13,000
2026-07-28	0.800	0.800	0.630	0.700	0.700	12,300
2026-07-27	0.650	0.650	0.650	0.650	0.650	0
2026-07-24	0.650	0.650	0.650	0.650	0.650	11,500
2026-07-23	0.670	0.680	0.600	0.680	0.680	45,518

Page 1 of 2 · 63 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.