Nexcel Metals Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	0.650	0.650	0.650	0.650	0.650	0
2025-08-07	0.650	0.650	0.650	0.650	0.650	0
2025-08-06	0.620	0.650	0.620	0.650	0.650	6,000
2025-08-05	0.650	0.650	0.650	0.650	0.650	0
2025-08-01	0.650	0.650	0.650	0.650	0.650	0
2025-07-31	0.650	0.650	0.650	0.650	0.650	501
2025-07-30	0.620	0.620	0.620	0.620	0.620	2,000
2025-07-29	0.550	0.550	0.550	0.550	0.550	0
2025-07-28	0.570	0.570	0.450	0.550	0.550	7,505
2025-07-25	0.550	0.550	0.550	0.550	0.550	0
2025-07-24	0.550	0.550	0.550	0.550	0.550	1,000
2025-07-23	0.530	0.530	0.520	0.520	0.520	2,503
2025-07-22	0.530	0.530	0.530	0.530	0.530	0
2025-07-21	0.550	0.550	0.530	0.530	0.530	1,000
2025-07-18	0.540	0.540	0.540	0.540	0.540	1,000
2025-07-17	0.500	0.500	0.500	0.500	0.500	0
2025-07-16	0.500	0.500	0.500	0.500	0.500	0
2025-07-15	0.500	0.500	0.500	0.500	0.500	0
2025-07-14	0.500	0.500	0.500	0.500	0.500	0
2025-07-11	0.500	0.500	0.500	0.500	0.500	0
2025-07-10	0.485	0.500	0.485	0.500	0.500	6,500
2025-07-09	0.590	0.590	0.590	0.590	0.590	0
2025-07-08	0.590	0.590	0.590	0.590	0.590	1,000
2025-07-07	0.580	0.580	0.580	0.580	0.580	0
2025-07-04	0.480	0.580	0.480	0.580	0.580	1,500
2025-07-03	0.470	0.470	0.470	0.470	0.470	500
2025-07-02	0.480	0.590	0.480	0.590	0.590	3,500
2025-06-30	0.450	0.450	0.450	0.450	0.450	0
2025-06-27	0.450	0.450	0.450	0.450	0.450	0
2025-06-26	0.450	0.450	0.450	0.450	0.450	0
2025-06-25	0.450	0.450	0.450	0.450	0.450	0
2025-06-24	0.450	0.450	0.450	0.450	0.450	0
2025-06-23	0.450	0.450	0.450	0.450	0.450	0
2025-06-20	0.450	0.450	0.450	0.450	0.450	0
2025-06-19	0.450	0.450	0.450	0.450	0.450	0
2025-06-18	0.450	0.450	0.450	0.450	0.450	6,000
2025-06-17	0.455	0.455	0.450	0.450	0.450	2,000
2025-06-16	0.450	0.450	0.450	0.450	0.450	0
2025-06-13	0.450	0.450	0.450	0.450	0.450	0
2025-06-12	0.450	0.450	0.450	0.450	0.450	0
2025-06-11	0.450	0.450	0.450	0.450	0.450	0
2025-06-10	0.450	0.450	0.430	0.450	0.450	5,000
2025-06-09	0.450	0.450	0.420	0.420	0.420	2,000
2025-06-06	0.420	0.420	0.420	0.420	0.420	0
2025-06-05	0.420	0.420	0.420	0.420	0.420	0
2025-06-04	0.420	0.420	0.420	0.420	0.420	500
2025-06-03	0.400	0.750	0.400	0.450	0.450	51,500
2025-06-02	0.310	0.310	0.310	0.310	0.310	2,000

← NewerPage 6 of 6 · 348 trading days

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.