Nexcel Metals Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	1.210	1.220	1.170	1.200	1.200	146,875
2026-04-27	1.220	1.220	1.200	1.210	1.210	110,555
2026-04-24	1.220	1.220	1.180	1.210	1.210	63,200
2026-04-23	1.200	1.220	1.190	1.190	1.190	86,919
2026-04-22	1.180	1.200	1.180	1.200	1.200	74,600
2026-04-21	1.180	1.180	1.160	1.180	1.180	76,502
2026-04-20	1.150	1.150	1.140	1.150	1.150	145,100
2026-04-17	1.130	1.140	1.120	1.130	1.130	13,457
2026-04-16	1.120	1.140	1.120	1.140	1.140	45,235
2026-04-15	1.080	1.120	1.050	1.120	1.120	47,210
2026-04-14	1.080	1.100	1.040	1.050	1.050	46,486
2026-04-13	1.030	1.040	1.030	1.040	1.040	18,600
2026-04-10	1.010	1.010	0.930	0.970	0.970	49,644
2026-04-09	1.030	1.030	1.000	1.000	1.000	30,670
2026-04-08	1.010	1.020	1.000	1.000	1.000	13,620
2026-04-07	1.060	1.060	1.000	1.000	1.000	43,400
2026-04-06	1.080	1.080	1.040	1.040	1.040	448
2026-04-02	1.070	1.070	1.020	1.040	1.040	30,800
2026-04-01	1.080	1.080	0.920	1.040	1.040	29,140
2026-03-31	1.000	1.110	0.900	1.100	1.100	128,141
2026-03-30	0.970	0.970	0.900	0.900	0.900	97,404
2026-03-27	1.070	1.070	1.000	1.000	1.000	237,800
2026-03-26	1.110	1.110	1.010	1.050	1.050	32,480
2026-03-25	1.120	1.130	1.100	1.100	1.100	30,800
2026-03-24	1.150	1.150	1.080	1.080	1.080	33,017
2026-03-23	1.120	1.620	1.100	1.150	1.150	28,524
2026-03-20	1.060	1.100	1.010	1.060	1.060	67,250
2026-03-19	1.160	1.160	1.000	1.040	1.040	254,167
2026-03-18	1.230	1.230	1.100	1.140	1.140	333,692
2026-03-17	1.220	1.220	1.210	1.220	1.220	199,315
2026-03-16	1.200	1.210	1.180	1.210	1.210	332,681
2026-03-13	1.200	1.210	1.140	1.160	1.160	226,250
2026-03-12	1.180	1.200	1.180	1.190	1.190	86,898
2026-03-11	1.180	1.190	1.170	1.190	1.190	154,842
2026-03-10	1.160	1.170	1.150	1.170	1.170	258,255
2026-03-09	1.140	1.150	1.140	1.150	1.150	258,065
2026-03-06	1.130	1.130	1.120	1.130	1.130	45,860
2026-03-05	1.120	1.120	1.100	1.120	1.120	137,360
2026-03-04	1.070	1.110	1.060	1.110	1.110	146,558
2026-03-03	1.070	1.090	1.060	1.090	1.090	565,485
2026-03-02	1.050	1.070	1.050	1.070	1.070	305,250
2026-02-27	1.050	1.060	0.970	1.010	1.010	429,888
2026-02-26	1.020	1.030	1.020	1.030	1.030	59,035
2026-02-25	1.020	1.020	0.980	1.000	1.000	40,300
2026-02-24	1.020	1.020	0.940	0.990	0.990	233,300
2026-02-23	1.010	1.020	1.010	1.020	1.020	146,620
2026-02-20	1.010	1.010	0.970	1.010	1.010	195,203
2026-02-19	1.000	1.010	0.990	1.005	1.005	44,361
2026-02-18	0.920	1.000	0.920	1.000	1.000	1,054,324
2026-02-17	0.890	0.920	0.860	0.920	0.920	347,358
2026-02-13	0.890	0.890	0.890	0.890	0.890	25,500
2026-02-12	0.890	0.890	0.890	0.890	0.890	62,449
2026-02-11	0.890	0.890	0.890	0.890	0.890	24,835
2026-02-10	0.890	0.890	0.890	0.890	0.890	1,000
2026-02-09	0.870	0.890	0.870	0.890	0.890	28,500
2026-02-06	0.890	0.890	0.890	0.890	0.890	65,500
2026-02-05	0.880	0.900	0.880	0.890	0.890	210,122
2026-02-04	0.890	0.900	0.880	0.880	0.880	69,034
2026-02-03	0.850	0.890	0.850	0.880	0.880	134,008
2026-02-02	1.000	1.000	0.900	0.950	0.950	49,896

← NewerPage 3 of 6 · 348 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.