Nexcel Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	0.50	0.52	0.50	0.52	0.52	20.93%	63,210
Oct 28, 2026	0.50	0.50	0.43	0.43	0.43	-23.21%	36,000
Oct 27, 2026	0.56	0.56	0.56	0.56	0.56	1.82%	3,000
Oct 26, 2026	0.60	0.60	0.54	0.55	0.55	-8.33%	4,500
Oct 23, 2026	0.60	0.60	0.60	0.60	0.60	-	8,820
Oct 22, 2026	0.44	0.60	0.42	0.60	0.60	36.36%	106,200
Oct 21, 2026	0.46	0.47	0.43	0.44	0.44	-8.33%	15,500
Oct 20, 2026	0.48	0.48	0.48	0.48	0.48	6.67%	1,000
Oct 19, 2026	0.55	0.55	0.45	0.45	0.45	-8.16%	15,000
Oct 16, 2026	0.59	0.62	0.49	0.49	0.49	-16.95%	83,700
Oct 15, 2026	0.64	0.64	0.56	0.59	0.59	-9.23%	26,500
Oct 14, 2026	0.72	0.72	0.65	0.65	0.65	-8.45%	20,621
Oct 13, 2026	0.74	0.74	0.71	0.71	0.71	-4.05%	4,500
Oct 9, 2026	0.75	0.75	0.74	0.74	0.74	-	11,000
Oct 8, 2026	0.74	0.74	0.74	0.74	0.74	-	500
Oct 7, 2026	0.75	0.75	0.74	0.74	0.74	-	2,000
Oct 6, 2026	0.75	0.75	0.74	0.74	0.74	-	13,000
Oct 5, 2026	0.75	0.75	0.74	0.74	0.74	2.78%	42,500
Oct 2, 2026	0.76	0.76	0.72	0.72	0.72	-7.69%	6,000
Oct 1, 2026	0.78	0.78	0.78	0.78	0.78	8.33%	500
Sep 30, 2026	0.74	0.79	0.70	0.72	0.72	-1.37%	26,000
Sep 29, 2026	0.86	0.86	0.73	0.73	0.73	-16.09%	51,500
Sep 28, 2026	0.87	0.87	0.87	0.87	0.87	-1.14%	4,500
Sep 25, 2026	0.89	0.89	0.88	0.88	0.88	-	10,000
Sep 24, 2026	0.88	0.88	0.88	0.88	0.88	-	3,000
Sep 23, 2026	0.92	0.92	0.86	0.88	0.88	-	18,042
Sep 22, 2026	0.91	0.92	0.88	0.88	0.88	4.76%	2,000
Sep 21, 2026	0.85	0.85	0.84	0.84	0.84	-1.18%	11,000
Sep 18, 2026	0.87	0.87	0.85	0.85	0.85	-2.30%	13,000
Sep 17, 2026	0.89	0.89	0.87	0.87	0.87	-2.25%	3,500
Sep 16, 2026	0.88	0.89	0.88	0.89	0.89	1.14%	11,100
Sep 15, 2026	0.90	0.90	0.88	0.88	0.88	3.53%	2,000
Sep 14, 2026	0.85	0.87	0.85	0.85	0.85	1.19%	18,500
Sep 11, 2026	0.84	0.84	0.84	0.84	0.84	-	10,000
Sep 9, 2026	0.84	0.84	0.84	0.84	0.84	-	5,500
Sep 8, 2026	0.79	0.85	0.79	0.84	0.84	6.33%	3,500
Sep 4, 2026	0.79	0.79	0.79	0.79	0.79	-	2,500
Sep 3, 2026	0.79	0.79	0.79	0.79	0.79	8.22%	5,157
Sep 2, 2026	0.73	0.73	0.73	0.73	0.73	-8.75%	500
Sep 1, 2026	0.74	0.80	0.74	0.80	0.80	12.68%	32,301
Aug 31, 2026	0.78	0.78	0.69	0.71	0.71	1.43%	73,200
Aug 26, 2026	0.71	0.71	0.70	0.70	0.70	-1.41%	2,000
Aug 21, 2026	0.71	0.71	0.71	0.71	0.71	1.43%	527
Aug 20, 2026	0.70	0.70	0.70	0.70	0.70	-15.66%	9,500
Aug 17, 2026	0.81	0.83	0.81	0.83	0.83	-	10,030
Aug 7, 2026	0.83	0.83	0.83	0.83	0.83	-	1,000
Jul 29, 2026	0.79	0.83	0.79	0.83	0.83	18.57%	13,000
Jul 28, 2026	0.80	0.80	0.63	0.70	0.70	7.69%	12,300
Jul 24, 2026	0.65	0.65	0.65	0.65	0.65	-4.41%	11,500
Jul 23, 2026	0.67	0.68	0.60	0.68	0.68	-2.86%	45,518