Nexcel Metals Corp. (CSE:NEXX)
Canada · Delayed Price · Currency is CAD 0.5500
+0.0300 (5.77%)
Jul 24, 2025, 4:00 PM EDT
HashiCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | - | 4.84% | 501 |
| Jul 30, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | - | 12.73% | 2,000 |
| Jul 28, 2025 | 0.57 | 0.57 | 0.45 | 0.55 | - | - | 7,505 |
| Jul 24, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | - | 5.77% | 1,000 |
| Jul 23, 2025 | 0.53 | 0.53 | 0.52 | 0.52 | - | -1.89% | 2,503 |
| Jul 21, 2025 | 0.55 | 0.55 | 0.53 | 0.53 | - | -1.85% | 1,000 |
| Jul 18, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | - | 8.00% | 1,000 |
| Jul 10, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | - | -15.25% | 6,500 |
| Jul 8, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | - | 1.72% | 1,000 |
| Jul 4, 2025 | 0.48 | 0.58 | 0.48 | 0.58 | - | 23.40% | 1,500 |
| Jul 3, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | - | -20.34% | 500 |
| Jul 2, 2025 | 0.48 | 0.59 | 0.48 | 0.59 | - | 31.11% | 3,500 |
| Jun 18, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | - | 6,000 |
| Jun 17, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | - | - | 2,000 |
| Jun 10, 2025 | 0.45 | 0.45 | 0.43 | 0.45 | - | 7.14% | 5,000 |
| Jun 9, 2025 | 0.45 | 0.45 | 0.42 | 0.42 | - | - | 2,000 |
| Jun 4, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | - | -6.67% | 500 |
| Jun 3, 2025 | 0.40 | 0.75 | 0.40 | 0.45 | - | 45.16% | 51,500 |