NexMetals Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2025	0.33	0.40	0.29	0.29	0.29	-17.58%	571,230
Jun 16, 2025	0.34	0.39	0.33	0.36	0.36	-3.48%	224,472
Jun 13, 2025	0.36	0.37	0.35	0.37	0.37	5.33%	78,900
Jun 12, 2025	0.34	0.37	0.34	0.35	0.35	-3.93%	61,039
Jun 11, 2025	0.34	0.36	0.33	0.36	0.36	12.61%	27,331
Jun 10, 2025	0.32	0.32	0.32	0.32	0.32	1.00%	40,194
Jun 9, 2025	0.31	0.33	0.31	0.32	0.32	0.50%	47,356
Jun 6, 2025	0.33	0.33	0.31	0.32	0.32	1.27%	188,672
Jun 5, 2025	0.34	0.34	0.31	0.31	0.31	0.90%	93,738
Jun 4, 2025	0.33	0.34	0.31	0.31	0.31	-4.39%	142,401
Jun 3, 2025	0.34	0.34	0.33	0.33	0.33	-2.25%	86,142
Jun 2, 2025	0.34	0.34	0.33	0.33	0.33	2.46%	182,111
May 30, 2025	0.35	0.35	0.32	0.33	0.33	-3.27%	104,299
May 29, 2025	0.34	0.34	0.33	0.34	0.34	-2.52%	17,586
May 28, 2025	0.34	0.35	0.34	0.34	0.34	4.45%	91,461
May 27, 2025	0.35	0.37	0.33	0.33	0.33	-	182,212
May 23, 2025	0.30	0.33	0.30	0.33	0.33	9.74%	119,951
May 22, 2025	0.31	0.32	0.30	0.30	0.30	-2.69%	96,436
May 21, 2025	0.30	0.32	0.29	0.31	0.31	2.97%	69,834
May 20, 2025	0.31	0.32	0.28	0.30	0.30	-4.67%	155,101
May 19, 2025	0.32	0.33	0.28	0.31	0.31	1.55%	45,764
May 16, 2025	0.33	0.33	0.30	0.31	0.31	-6.06%	56,635
May 15, 2025	0.34	0.35	0.32	0.33	0.33	-2.94%	12,441
May 14, 2025	0.31	0.34	0.30	0.34	0.34	-	34,875
May 13, 2025	0.37	0.37	0.34	0.34	0.34	-8.11%	27,780
May 12, 2025	0.35	0.37	0.28	0.37	0.37	4.55%	660,609
May 9, 2025	0.36	0.37	0.33	0.35	0.35	-4.51%	86,622
May 8, 2025	0.38	0.40	0.37	0.37	0.37	0.60%	204,819
May 7, 2025	0.34	0.37	0.33	0.37	0.37	5.26%	134,536
May 6, 2025	0.34	0.35	0.34	0.35	0.35	3.49%	30,685
May 5, 2025	0.32	0.35	0.32	0.34	0.34	5.69%	217,102
May 2, 2025	0.32	0.32	0.31	0.32	0.32	-	18,270
May 1, 2025	0.31	0.32	0.31	0.32	0.32	1.59%	136,013
Apr 30, 2025	0.32	0.33	0.30	0.32	0.32	-0.38%	63,968
Apr 29, 2025	0.32	0.32	0.31	0.32	0.32	0.38%	130,363
Apr 28, 2025	0.32	0.32	0.31	0.32	0.32	-	13,670
Apr 25, 2025	0.32	0.32	0.32	0.32	0.32	-	40,000
Apr 24, 2025	0.31	0.32	0.30	0.32	0.32	5.00%	232,050
Apr 23, 2025	0.29	0.30	0.29	0.30	0.30	-2.79%	8,000
Apr 22, 2025	0.31	0.31	0.28	0.31	0.31	2.87%	55,707
Apr 21, 2025	0.33	0.33	0.28	0.30	0.30	-3.54%	416,430
Apr 17, 2025	0.33	0.33	0.31	0.31	0.31	0.32%	117,167
Apr 16, 2025	0.30	0.32	0.30	0.31	0.31	-	108,768
Apr 15, 2025	0.30	0.31	0.27	0.31	0.31	3.33%	185,214
Apr 14, 2025	0.31	0.33	0.30	0.30	0.30	-2.41%	78,256
Apr 11, 2025	0.35	0.35	0.29	0.31	0.31	3.29%	164,460
Apr 10, 2025	0.30	0.32	0.29	0.30	0.30	-0.57%	218,757
Apr 9, 2025	0.28	0.34	0.28	0.30	0.30	15.12%	79,561
Apr 8, 2025	0.26	0.31	0.26	0.26	0.26	2.12%	174,767
Apr 7, 2025	0.29	0.29	0.24	0.25	0.25	-9.52%	231,723