Nexcel Metals Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	1.030	1.050	0.980	0.980	0.980	167,165
2026-01-29	1.110	1.260	1.030	1.260	1.260	10,800
2026-01-28	1.200	1.200	1.140	1.140	1.140	4,010
2026-01-27	1.500	1.500	1.500	1.500	1.500	0
2026-01-26	1.500	1.500	1.500	1.500	1.500	4,950
2026-01-23	1.500	1.500	1.500	1.500	1.500	310
2026-01-22	1.200	1.500	1.200	1.200	1.200	10,100
2026-01-21	0.800	0.950	0.800	0.950	0.950	36,000
2026-01-20	0.850	0.850	0.850	0.850	0.850	0
2026-01-19	0.850	0.850	0.850	0.850	0.850	0
2026-01-16	0.850	0.850	0.850	0.850	0.850	0
2026-01-15	0.850	0.850	0.850	0.850	0.850	0
2026-01-14	0.850	0.850	0.850	0.850	0.850	0
2026-01-13	0.800	0.850	0.780	0.850	0.850	5,750
2026-01-12	0.800	0.800	0.800	0.800	0.800	0
2026-01-09	0.810	0.810	0.800	0.800	0.800	2,000
2026-01-08	0.900	0.900	0.890	0.900	0.900	3,510
2026-01-07	0.840	0.840	0.840	0.840	0.840	0
2026-01-06	0.840	0.840	0.840	0.840	0.840	0
2026-01-05	0.840	0.840	0.840	0.840	0.840	0
2026-01-02	0.840	0.840	0.840	0.840	0.840	0
2025-12-31	0.840	0.840	0.840	0.840	0.840	1,000
2025-12-30	0.790	0.790	0.790	0.790	0.790	0
2025-12-29	0.790	0.790	0.790	0.790	0.790	0
2025-12-24	0.790	0.790	0.790	0.790	0.790	649
2025-12-23	0.780	0.780	0.780	0.780	0.780	0
2025-12-22	0.780	0.780	0.780	0.780	0.780	0
2025-12-19	0.780	0.780	0.780	0.780	0.780	0
2025-12-18	0.800	0.850	0.780	0.780	0.780	7,500
2025-12-17	0.780	0.780	0.780	0.780	0.780	0
2025-12-16	0.780	0.780	0.780	0.780	0.780	500
2025-12-15	0.780	0.780	0.780	0.780	0.780	0
2025-12-12	0.780	0.780	0.780	0.780	0.780	0
2025-12-11	0.780	0.780	0.780	0.780	0.780	0
2025-12-10	0.780	0.780	0.780	0.780	0.780	0
2025-12-09	0.780	0.780	0.780	0.780	0.780	2,000
2025-12-08	0.780	0.780	0.780	0.780	0.780	0
2025-12-05	0.780	0.780	0.780	0.780	0.780	0
2025-12-04	0.780	0.780	0.780	0.780	0.780	1,500
2025-12-03	0.760	0.760	0.760	0.760	0.760	0
2025-12-02	0.760	0.760	0.760	0.760	0.760	0
2025-12-01	0.950	0.950	0.760	0.760	0.760	7,000
2025-11-28	0.800	1.050	0.730	0.750	0.750	46,000
2025-11-27	0.770	0.770	0.770	0.770	0.770	2,000
2025-11-26	0.710	0.710	0.710	0.710	0.710	0
2025-11-25	0.700	0.710	0.700	0.710	0.710	4,000
2025-11-24	0.680	0.680	0.680	0.680	0.680	0
2025-11-21	0.680	0.680	0.680	0.680	0.680	5,500
2025-11-20	0.680	0.680	0.680	0.680	0.680	0
2025-11-19	0.680	0.680	0.680	0.680	0.680	0
2025-11-18	0.680	0.680	0.680	0.680	0.680	0
2025-11-17	0.680	0.680	0.680	0.680	0.680	1,997
2025-11-14	0.660	0.660	0.660	0.660	0.660	649
2025-11-13	0.660	0.660	0.660	0.660	0.660	20,000
2025-11-12	0.620	0.650	0.620	0.650	0.650	72,000
2025-11-11	0.620	0.620	0.620	0.620	0.620	2,000
2025-11-10	0.500	0.500	0.500	0.500	0.500	364,500
2025-11-07	0.530	0.530	0.420	0.420	0.420	67,000
2025-11-06	0.500	0.500	0.500	0.500	0.500	0
2025-11-05	0.500	0.500	0.500	0.500	0.500	0

← NewerPage 4 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.