Nexcel Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	1.06	1.10	1.01	1.06	1.06	1.92%	67,250
Mar 19, 2026	1.16	1.16	1.00	1.04	1.04	-8.77%	257,467
Mar 18, 2026	1.23	1.23	1.10	1.14	1.14	-6.56%	333,692
Mar 17, 2026	1.22	1.22	1.21	1.22	1.22	0.83%	200,315
Mar 16, 2026	1.20	1.21	1.18	1.21	1.21	4.31%	332,681
Mar 13, 2026	1.20	1.21	1.14	1.16	1.16	-2.52%	226,250
Mar 12, 2026	1.18	1.20	1.18	1.19	1.19	-	86,898
Mar 11, 2026	1.18	1.19	1.17	1.19	1.19	1.71%	168,842
Mar 10, 2026	1.16	1.17	1.15	1.17	1.17	1.74%	258,255
Mar 9, 2026	1.14	1.15	1.14	1.15	1.15	1.77%	258,065
Mar 6, 2026	1.13	1.13	1.12	1.13	1.13	0.89%	45,860
Mar 5, 2026	1.12	1.12	1.10	1.12	1.12	0.90%	137,360
Mar 4, 2026	1.07	1.11	1.06	1.11	1.11	1.83%	146,558
Mar 3, 2026	1.07	1.09	1.06	1.09	1.09	1.87%	572,485
Mar 2, 2026	1.05	1.07	1.05	1.07	1.07	5.94%	305,250
Feb 27, 2026	1.05	1.06	0.97	1.01	1.01	-1.94%	429,888
Feb 26, 2026	1.02	1.03	1.02	1.03	1.03	3.00%	59,035
Feb 25, 2026	1.02	1.02	0.98	1.00	1.00	1.01%	40,300
Feb 24, 2026	1.02	1.02	0.94	0.99	0.99	-2.94%	233,300
Feb 23, 2026	1.01	1.02	1.01	1.02	1.02	0.99%	146,620
Feb 20, 2026	1.01	1.01	0.97	1.01	1.01	0.50%	195,203
Feb 19, 2026	1.00	1.01	0.99	1.01	1.01	0.50%	44,361
Feb 18, 2026	0.92	1.00	0.92	1.00	1.00	8.70%	1,054,324
Feb 17, 2026	0.89	0.92	0.86	0.92	0.92	3.37%	347,358
Feb 13, 2026	0.89	0.89	0.89	0.89	0.89	-	25,500
Feb 12, 2026	0.89	0.89	0.89	0.89	0.89	-	62,449
Feb 11, 2026	0.89	0.89	0.89	0.89	0.89	-	24,835
Feb 10, 2026	0.89	0.89	0.89	0.89	0.89	-	1,000
Feb 9, 2026	0.87	0.89	0.87	0.89	0.89	-	28,500
Feb 6, 2026	0.89	0.89	0.89	0.89	0.89	-	65,500
Feb 5, 2026	0.88	0.90	0.88	0.89	0.89	1.14%	210,122
Feb 4, 2026	0.89	0.90	0.88	0.88	0.88	-	69,034
Feb 3, 2026	0.85	0.89	0.85	0.88	0.88	-7.37%	134,008
Feb 2, 2026	1.00	1.00	0.90	0.95	0.95	-3.06%	49,896
Jan 30, 2026	1.03	1.05	0.98	0.98	0.98	-22.22%	167,165
Jan 29, 2026	1.11	1.26	1.03	1.26	1.26	10.53%	10,800
Jan 28, 2026	1.20	1.20	1.14	1.14	1.14	-24.00%	4,010
Jan 26, 2026	1.50	1.50	1.50	1.50	1.50	-	4,950
Jan 23, 2026	1.50	1.50	1.50	1.50	1.50	25.00%	310
Jan 22, 2026	1.20	1.50	1.20	1.20	1.20	26.32%	10,100
Jan 21, 2026	0.80	0.95	0.80	0.95	0.95	11.76%	36,000
Jan 13, 2026	0.80	0.85	0.78	0.85	0.85	6.25%	5,750
Jan 9, 2026	0.81	0.81	0.80	0.80	0.80	-11.11%	2,000
Jan 8, 2026	0.90	0.90	0.89	0.90	0.90	7.14%	3,510
Dec 31, 2025	0.84	0.84	0.84	0.84	0.84	6.33%	1,000
Dec 24, 2025	0.79	0.79	0.79	0.79	0.79	1.28%	649
Dec 18, 2025	0.80	0.85	0.78	0.78	0.78	-	7,500
Dec 16, 2025	0.78	0.78	0.78	0.78	0.78	-	500
Dec 9, 2025	0.78	0.78	0.78	0.78	0.78	-	2,000
Dec 4, 2025	0.78	0.78	0.78	0.78	0.78	2.63%	1,500