Nexcel Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 29, 2026	0.80	0.85	0.80	0.80	0.80	-6.98%	15,700
Jun 26, 2026	0.85	0.86	0.85	0.86	0.86	7.50%	2,000
Jun 25, 2026	0.80	0.82	0.80	0.80	0.80	-6.98%	25,000
Jun 24, 2026	0.85	0.86	0.85	0.86	0.86	7.50%	7,525
Jun 23, 2026	0.81	0.81	0.80	0.80	0.80	-	20,000
Jun 19, 2026	0.90	0.90	0.80	0.80	0.80	-3.61%	53,429
Jun 18, 2026	0.80	0.83	0.80	0.83	0.83	6.41%	8,500
Jun 17, 2026	0.78	0.78	0.77	0.78	0.78	-2.50%	11,353
Jun 16, 2026	0.80	0.80	0.80	0.80	0.80	-3.61%	1,000
Jun 15, 2026	0.85	0.85	0.83	0.83	0.83	-	1,000
Jun 12, 2026	0.81	0.83	0.81	0.83	0.83	2.47%	3,000
Jun 11, 2026	0.85	0.85	0.77	0.81	0.81	-4.71%	36,553
Jun 10, 2026	0.86	0.86	0.80	0.85	0.85	-4.49%	26,494
Jun 9, 2026	0.89	0.89	0.89	0.89	0.89	5.95%	26,000
Jun 8, 2026	0.89	0.89	0.84	0.84	0.84	5.00%	11,177
Jun 5, 2026	0.80	0.80	0.75	0.80	0.80	-10.11%	7,500
Jun 4, 2026	0.92	0.92	0.80	0.89	0.89	-3.26%	18,350
Jun 3, 2026	0.92	0.93	0.85	0.92	0.92	-	12,585
Jun 2, 2026	0.97	0.97	0.92	0.92	0.92	-3.16%	19,720
Jun 1, 2026	0.99	0.99	0.95	0.95	0.95	-4.04%	9,100
May 29, 2026	0.98	0.99	0.95	0.99	0.99	1.02%	26,800
May 28, 2026	1.00	1.05	0.98	0.98	0.98	-8.41%	16,300
May 27, 2026	1.09	1.09	1.06	1.07	1.07	-1.83%	13,800
May 26, 2026	1.06	1.09	1.06	1.09	1.09	6.86%	26,350
May 25, 2026	1.09	1.09	1.00	1.02	1.02	-7.27%	51,314
May 22, 2026	1.13	1.13	1.07	1.10	1.10	-	30,570
May 21, 2026	1.14	1.15	1.10	1.10	1.10	-1.79%	28,700
May 20, 2026	1.12	1.12	1.12	1.12	1.12	-0.88%	6,000
May 19, 2026	1.15	1.15	1.12	1.13	1.13	-	54,715
May 15, 2026	1.12	1.15	1.09	1.13	1.13	0.89%	97,593
May 14, 2026	1.09	1.16	1.09	1.12	1.12	-0.88%	57,610
May 13, 2026	1.15	1.16	1.07	1.13	1.13	-1.74%	35,043
May 12, 2026	1.10	1.15	1.10	1.15	1.15	5.50%	84,744
May 11, 2026	1.09	1.11	1.07	1.09	1.09	6.86%	176,505
May 8, 2026	1.09	1.09	1.02	1.02	1.02	0.99%	36,100
May 7, 2026	1.08	1.09	1.01	1.01	1.01	-5.61%	36,397
May 6, 2026	1.21	1.21	1.04	1.07	1.07	-11.57%	90,010
May 5, 2026	1.24	1.24	1.19	1.21	1.21	-1.63%	39,099
May 4, 2026	1.25	1.25	1.23	1.23	1.23	0.82%	39,543
May 1, 2026	1.24	1.25	1.22	1.22	1.22	-2.40%	24,201
Apr 30, 2026	1.20	1.25	1.20	1.25	1.25	5.04%	184,150
Apr 29, 2026	1.19	1.21	1.18	1.19	1.19	-0.83%	13,500
Apr 28, 2026	1.21	1.22	1.17	1.20	1.20	-0.83%	146,875
Apr 27, 2026	1.22	1.22	1.20	1.21	1.21	-	110,555
Apr 24, 2026	1.22	1.22	1.18	1.21	1.21	1.68%	68,200
Apr 23, 2026	1.20	1.22	1.19	1.19	1.19	-0.83%	86,919
Apr 22, 2026	1.18	1.20	1.18	1.20	1.20	1.69%	74,600
Apr 21, 2026	1.18	1.18	1.16	1.18	1.18	2.61%	76,502
Apr 20, 2026	1.15	1.15	1.14	1.15	1.15	1.77%	145,100
Apr 17, 2026	1.13	1.14	1.12	1.13	1.13	-0.88%	13,457