NexMetals Mining Corp. (TSXV:NEXM)
Canada flag Canada · Delayed Price · Currency is CAD
7.23
+0.12 (1.69%)
Oct 23, 2025, 11:31 AM EDT

NexMetals Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 20257.217.236.987.157.15-0.97%71,511
Oct 21, 20257.807.807.227.227.22-9.41%54,800
Oct 20, 20257.888.077.777.977.974.73%44,600
Oct 17, 20257.907.907.557.617.61-4.76%49,700
Oct 16, 20258.208.307.837.997.99-1.60%60,500
Oct 15, 20258.758.948.038.128.12-5.58%64,900
Oct 14, 20258.738.757.958.608.6010.68%292,200
Oct 10, 20257.948.007.697.777.77-1.65%64,500
Oct 9, 20258.018.067.737.907.90-1.13%123,900
Oct 8, 20257.758.017.627.997.994.17%132,100
Oct 7, 20258.108.107.677.677.67-3.76%146,700
Oct 6, 20257.808.017.727.977.973.64%44,400
Oct 3, 20257.858.007.677.697.69-2.66%78,600
Oct 2, 20257.938.007.767.907.90-0.38%45,300
Oct 1, 20257.918.247.807.937.934.07%146,700
Sep 30, 20257.997.997.607.627.62-4.15%65,900
Sep 29, 20257.978.227.957.957.951.02%70,600
Sep 26, 20258.058.107.857.877.87-2.84%74,000
Sep 25, 20258.108.387.908.108.100.75%117,200
Sep 24, 20257.958.157.908.048.042.42%128,100
Sep 23, 20257.928.077.807.857.850.90%75,500
Sep 22, 20258.038.157.727.787.78-2.51%46,500
Sep 19, 20258.008.117.847.987.98-0.25%50,800
Sep 18, 20257.858.407.858.008.002.04%57,400
Sep 17, 20258.008.037.747.847.84-2.00%74,600
Sep 16, 20258.258.257.908.008.00-2.44%24,400
Sep 15, 20258.438.658.138.208.20-2.84%62,500
Sep 12, 20258.268.448.128.448.441.08%45,900
Sep 11, 20258.028.487.908.358.353.99%140,300
Sep 10, 20257.598.057.538.038.036.78%108,000
Sep 9, 20257.707.707.467.527.52-1.83%37,800
Sep 8, 20257.707.707.487.667.66-0.52%48,400
Sep 5, 20257.457.867.347.707.704.34%127,900
Sep 4, 20257.607.637.347.387.38-1.99%65,400
Sep 3, 20257.897.967.497.537.531.21%216,800
Sep 2, 20257.467.507.397.447.44-0.80%38,900
Aug 29, 20257.307.607.307.507.502.60%88,100
Aug 28, 20257.477.497.307.317.31-55,300
Aug 27, 20257.367.497.207.317.31-2.01%44,400
Aug 26, 20257.597.597.297.467.46-1.84%40,500
Aug 25, 20257.977.977.557.607.60-4.40%53,400
Aug 22, 20257.918.007.647.957.951.27%60,300
Aug 21, 20257.538.007.537.857.856.08%185,400
Aug 20, 20257.407.557.337.407.400.27%35,400
Aug 19, 20257.697.707.287.387.38-4.16%43,600
Aug 18, 20257.627.787.497.707.702.53%70,000
Aug 15, 20257.827.827.517.517.51-2.72%14,800
Aug 14, 20257.467.977.457.727.721.45%95,100
Aug 13, 20257.047.947.047.617.6112.41%241,200
Aug 12, 20256.866.896.646.776.77-1.17%59,900