Nexcel Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 21, 2026	0.68	0.74	0.67	0.70	0.70	-4.11%	11,500
Jul 20, 2026	0.74	0.74	0.69	0.73	0.73	-2.67%	40,000
Jul 17, 2026	0.74	0.75	0.74	0.75	0.75	-1.32%	2,000
Jul 16, 2026	0.77	0.77	0.76	0.76	0.76	-1.30%	5,100
Jul 15, 2026	0.77	0.80	0.77	0.77	0.77	-1.28%	5,500
Jul 10, 2026	0.78	0.78	0.78	0.78	0.78	-2.50%	2,500
Jul 9, 2026	0.80	0.80	0.80	0.80	0.80	-	11,750
Jul 8, 2026	0.80	0.80	0.80	0.80	0.80	-	28,000
Jul 7, 2026	0.83	0.83	0.80	0.80	0.80	-3.61%	11,500
Jul 6, 2026	0.83	0.83	0.83	0.83	0.83	3.75%	5,000
Jul 3, 2026	0.80	0.80	0.80	0.80	0.80	-5.88%	7,000
Jul 2, 2026	0.85	0.85	0.85	0.85	0.85	6.25%	1,000
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