Nexcel Metals Corp. (CSE:NEXX)
Canada · Delayed Price · Currency is CAD 0.9700
-0.0300 (-3.00%)
At close: Apr 10, 2026
Nexcel Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 1.01 | 1.01 | 0.93 | 0.98 | - | -2.00% | 22,844 |
| Apr 9, 2026 | 1.03 | 1.03 | 1.00 | 1.00 | 1.00 | - | 30,670 |
| Apr 8, 2026 | 1.01 | 1.02 | 1.00 | 1.00 | 1.00 | - | 13,620 |
| Apr 7, 2026 | 1.06 | 1.06 | 1.00 | 1.00 | 1.00 | -3.85% | 43,400 |
| Apr 6, 2026 | 1.08 | 1.08 | 1.04 | 1.04 | 1.04 | - | 448 |
| Apr 2, 2026 | 1.07 | 1.07 | 1.02 | 1.04 | 1.04 | - | 30,800 |
| Apr 1, 2026 | 1.08 | 1.08 | 0.92 | 1.04 | 1.04 | -5.45% | 29,140 |
| Mar 31, 2026 | 1.00 | 1.11 | 0.90 | 1.10 | 1.10 | 22.22% | 128,141 |
| Mar 30, 2026 | 0.97 | 0.97 | 0.90 | 0.90 | 0.90 | -10.00% | 97,404 |
| Mar 27, 2026 | 1.07 | 1.07 | 1.00 | 1.00 | 1.00 | -4.76% | 237,800 |
| Mar 26, 2026 | 1.11 | 1.11 | 1.01 | 1.05 | 1.05 | -4.55% | 32,480 |
| Mar 25, 2026 | 1.12 | 1.13 | 1.10 | 1.10 | 1.10 | 1.85% | 30,800 |
| Mar 24, 2026 | 1.15 | 1.15 | 1.08 | 1.08 | 1.08 | -6.09% | 33,017 |
| Mar 23, 2026 | 1.12 | 1.15 | 1.10 | 1.15 | 1.15 | 8.49% | 28,524 |
| 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 |