Nexcel Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 19, 2025	0.63	0.63	0.63	0.63	0.63	-	10,000
Sep 17, 2025	0.63	0.63	0.63	0.63	0.63	-	1,000
Sep 10, 2025	0.63	0.63	0.63	0.63	0.63	-3.08%	1,000
Sep 9, 2025	0.60	0.65	0.60	0.65	0.65	8.33%	7,000
Sep 5, 2025	0.60	0.60	0.60	0.60	0.60	-	4,500
Sep 4, 2025	0.60	0.60	0.60	0.60	0.60	-7.69%	3,100
Sep 3, 2025	0.65	0.65	0.65	0.65	0.65	10.17%	10,000
Aug 28, 2025	0.58	0.59	0.58	0.59	0.59	-	2,000
Aug 26, 2025	0.59	0.59	0.59	0.59	0.59	-9.23%	500
Aug 19, 2025	0.65	0.65	0.65	0.65	0.65	-	2,000
Aug 12, 2025	0.65	0.65	0.65	0.65	0.65	-	5,000
Aug 6, 2025	0.62	0.65	0.62	0.65	0.65	-	6,000
Jul 31, 2025	0.65	0.65	0.65	0.65	0.65	4.84%	501
Jul 30, 2025	0.62	0.62	0.62	0.62	0.62	12.73%	2,000
Jul 28, 2025	0.57	0.57	0.45	0.55	0.55	-	7,505
Jul 24, 2025	0.55	0.55	0.55	0.55	0.55	5.77%	1,000
Jul 23, 2025	0.53	0.53	0.52	0.52	0.52	-1.89%	2,503
Jul 21, 2025	0.55	0.55	0.53	0.53	0.53	-1.85%	1,000
Jul 18, 2025	0.54	0.54	0.54	0.54	0.54	8.00%	1,000
Jul 10, 2025	0.49	0.50	0.49	0.50	0.50	-15.25%	6,500
Jul 8, 2025	0.59	0.59	0.59	0.59	0.59	1.72%	1,000
Jul 4, 2025	0.48	0.58	0.48	0.58	0.58	23.40%	1,500
Jul 3, 2025	0.47	0.47	0.47	0.47	0.47	-20.34%	500
Jul 2, 2025	0.48	0.59	0.48	0.59	0.59	31.11%	3,500
Jun 18, 2025	0.45	0.45	0.45	0.45	0.45	-	6,000
Jun 17, 2025	0.46	0.46	0.45	0.45	0.45	-	2,000
Jun 10, 2025	0.45	0.45	0.43	0.45	0.45	7.14%	5,000
Jun 9, 2025	0.45	0.45	0.42	0.42	0.42	-	2,000
Jun 4, 2025	0.42	0.42	0.42	0.42	0.42	-6.67%	500
Jun 3, 2025	0.40	0.75	0.40	0.45	0.45	45.16%	51,500