Nexcel Metals Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	0.700	0.700	0.700	0.700	0.700	0
2026-07-21	0.680	0.740	0.670	0.700	0.700	11,500
2026-07-20	0.740	0.740	0.690	0.730	0.730	40,000
2026-07-17	0.740	0.750	0.740	0.750	0.750	2,000
2026-07-16	0.770	0.770	0.760	0.760	0.760	5,100
2026-07-15	0.770	0.800	0.770	0.770	0.770	5,500
2026-07-14	0.780	0.780	0.780	0.780	0.780	0
2026-07-13	0.780	0.780	0.780	0.780	0.780	0
2026-07-10	0.780	0.780	0.780	0.780	0.780	2,500
2026-07-09	0.800	0.800	0.800	0.800	0.800	11,750
2026-07-08	0.800	0.800	0.800	0.800	0.800	28,000
2026-07-07	0.830	0.830	0.800	0.800	0.800	11,500
2026-07-06	0.830	0.830	0.830	0.830	0.830	5,000
2026-07-03	0.800	0.800	0.800	0.800	0.800	7,000
2026-07-02	0.850	0.850	0.850	0.850	0.850	1,000
2026-06-30	0.800	0.800	0.800	0.800	0.800	0
2026-06-29	0.800	0.850	0.800	0.800	0.800	15,700
2026-06-26	0.850	0.860	0.850	0.860	0.860	2,000
2026-06-25	0.800	0.820	0.800	0.800	0.800	25,000
2026-06-24	0.850	0.860	0.850	0.860	0.860	7,525
2026-06-23	0.810	0.810	0.800	0.800	0.800	20,000
2026-06-22	0.800	0.800	0.800	0.800	0.800	0
2026-06-19	0.900	0.900	0.800	0.800	0.800	53,429
2026-06-18	0.800	0.830	0.800	0.830	0.830	8,500
2026-06-17	0.780	0.780	0.770	0.780	0.780	11,353
2026-06-16	0.800	0.800	0.800	0.800	0.800	1,000
2026-06-15	0.850	0.850	0.830	0.830	0.830	1,000
2026-06-12	0.810	0.830	0.810	0.830	0.830	3,000
2026-06-11	0.850	0.850	0.770	0.810	0.810	36,553
2026-06-10	0.860	0.860	0.800	0.850	0.850	26,494
2026-06-09	0.890	0.890	0.890	0.890	0.890	26,000
2026-06-08	0.890	0.890	0.840	0.840	0.840	11,177
2026-06-05	0.800	0.800	0.750	0.800	0.800	7,500
2026-06-04	0.920	0.920	0.800	0.890	0.890	18,350
2026-06-03	0.920	0.930	0.850	0.920	0.920	12,585
2026-06-02	0.970	0.970	0.920	0.920	0.920	19,720
2026-06-01	0.990	0.990	0.950	0.950	0.950	9,100
2026-05-29	0.980	0.990	0.950	0.990	0.990	26,800
2026-05-28	1.000	1.050	0.980	0.980	0.980	16,300
2026-05-27	1.090	1.090	1.060	1.070	1.070	13,800
2026-05-26	1.060	1.090	1.060	1.090	1.090	26,350
2026-05-25	1.090	1.090	1.000	1.020	1.020	51,314
2026-05-22	1.130	1.130	1.070	1.100	1.100	30,570
2026-05-21	1.140	1.150	1.100	1.100	1.100	28,700
2026-05-20	1.120	1.120	1.120	1.120	1.120	6,000
2026-05-19	1.150	1.150	1.120	1.130	1.130	54,715
2026-05-15	1.120	1.150	1.090	1.130	1.130	97,593
2026-05-14	1.090	1.160	1.090	1.120	1.120	57,610
2026-05-13	1.150	1.160	1.070	1.130	1.130	35,043
2026-05-12	1.100	1.150	1.100	1.150	1.150	84,744
2026-05-11	1.090	1.110	1.070	1.090	1.090	176,505
2026-05-08	1.090	1.090	1.020	1.020	1.020	36,100
2026-05-07	1.080	1.090	1.010	1.010	1.010	36,397
2026-05-06	1.210	1.210	1.040	1.070	1.070	90,010
2026-05-05	1.240	1.240	1.190	1.210	1.210	39,099
2026-05-04	1.250	1.250	1.230	1.230	1.230	39,543
2026-05-01	1.240	1.250	1.220	1.220	1.220	24,201
2026-04-30	1.200	1.250	1.200	1.250	1.250	184,150
2026-04-29	1.190	1.210	1.180	1.190	1.190	13,500
2026-04-28	1.210	1.220	1.170	1.200	1.200	146,875

← NewerPage 2 of 3 · 126 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.