Nexcel Metals Corp. (CSE:NEXX)
Canada · Delayed Price · Currency is CAD 1.220
-0.030 (-2.40%)
May 1, 2026, 2:44 PM EST
Nexcel Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 16, 2026 | 1.12 | 1.14 | 1.12 | 1.14 | 1.14 | 1.79% | 45,235 |
| Apr 15, 2026 | 1.08 | 1.12 | 1.05 | 1.12 | 1.12 | 6.67% | 47,210 |
| Apr 14, 2026 | 1.08 | 1.10 | 1.04 | 1.05 | 1.05 | 0.96% | 46,486 |
| Apr 13, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | 7.22% | 18,600 |
| Apr 10, 2026 | 1.01 | 1.01 | 0.93 | 0.97 | 0.97 | -3.00% | 49,644 |
| 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 |