Nexcel Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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