Nexcel Metals Corp. (CSE:NEXX)
Canada · Delayed Price · Currency is CAD 0.8900
0.00 (0.00%)
At close: Feb 9, 2026
Nexcel Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 1, 2025 | 0.95 | 0.95 | 0.76 | 0.76 | 0.76 | 1.33% | 7,000 |
| Nov 28, 2025 | 0.80 | 1.05 | 0.73 | 0.75 | 0.75 | -2.60% | 46,000 |
| Nov 27, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 8.45% | 2,000 |
| Nov 25, 2025 | 0.70 | 0.71 | 0.70 | 0.71 | 0.71 | 4.41% | 4,000 |
| Nov 21, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | 5,500 |
| Nov 17, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 3.03% | 1,997 |
| Nov 14, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | 649 |
| Nov 13, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 1.54% | 20,000 |
| Nov 12, 2025 | 0.62 | 0.65 | 0.62 | 0.65 | 0.65 | 4.84% | 72,000 |
| Nov 11, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 24.00% | 2,000 |
| Nov 10, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 19.05% | 364,500 |
| Nov 7, 2025 | 0.53 | 0.53 | 0.42 | 0.42 | 0.42 | -16.00% | 67,000 |
| Oct 31, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 3,000 |
| Oct 21, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -16.67% | 5,000 |
| Oct 17, 2025 | 0.49 | 0.60 | 0.49 | 0.60 | 0.60 | - | 5,500 |
| Oct 16, 2025 | 0.50 | 0.60 | 0.50 | 0.60 | 0.60 | 29.03% | 1,500 |
| Oct 15, 2025 | 0.48 | 0.60 | 0.47 | 0.47 | 0.47 | 3.33% | 26,500 |
| Oct 14, 2025 | 0.44 | 0.55 | 0.43 | 0.45 | 0.45 | -28.57% | 14,500 |
| Oct 10, 2025 | 0.68 | 0.68 | 0.63 | 0.63 | 0.63 | -7.35% | 24,500 |
| Oct 8, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | 900 |
| Oct 7, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 4.62% | 1,380 |
| Oct 6, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 7,500 |
| Oct 3, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 5,000 |
| Sep 30, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 6,000 |
| Sep 29, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 1,000 |
| Sep 26, 2025 | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | 3.17% | 9,800 |
| Sep 25, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -1.56% | 500 |
| Sep 23, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 1.59% | 14,000 |