NexMetals Mining Corp. (TSXV:NEXM)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 7.21 | 7.23 | 6.98 | 7.15 | 7.15 | -0.97% | 71,511 |
| Oct 21, 2025 | 7.80 | 7.80 | 7.22 | 7.22 | 7.22 | -9.41% | 54,800 |
| Oct 20, 2025 | 7.88 | 8.07 | 7.77 | 7.97 | 7.97 | 4.73% | 44,600 |
| Oct 17, 2025 | 7.90 | 7.90 | 7.55 | 7.61 | 7.61 | -4.76% | 49,700 |
| Oct 16, 2025 | 8.20 | 8.30 | 7.83 | 7.99 | 7.99 | -1.60% | 60,500 |
| Oct 15, 2025 | 8.75 | 8.94 | 8.03 | 8.12 | 8.12 | -5.58% | 64,900 |
| Oct 14, 2025 | 8.73 | 8.75 | 7.95 | 8.60 | 8.60 | 10.68% | 292,200 |
| Oct 10, 2025 | 7.94 | 8.00 | 7.69 | 7.77 | 7.77 | -1.65% | 64,500 |
| Oct 9, 2025 | 8.01 | 8.06 | 7.73 | 7.90 | 7.90 | -1.13% | 123,900 |
| Oct 8, 2025 | 7.75 | 8.01 | 7.62 | 7.99 | 7.99 | 4.17% | 132,100 |
| Oct 7, 2025 | 8.10 | 8.10 | 7.67 | 7.67 | 7.67 | -3.76% | 146,700 |
| Oct 6, 2025 | 7.80 | 8.01 | 7.72 | 7.97 | 7.97 | 3.64% | 44,400 |
| Oct 3, 2025 | 7.85 | 8.00 | 7.67 | 7.69 | 7.69 | -2.66% | 78,600 |
| Oct 2, 2025 | 7.93 | 8.00 | 7.76 | 7.90 | 7.90 | -0.38% | 45,300 |
| Oct 1, 2025 | 7.91 | 8.24 | 7.80 | 7.93 | 7.93 | 4.07% | 146,700 |
| Sep 30, 2025 | 7.99 | 7.99 | 7.60 | 7.62 | 7.62 | -4.15% | 65,900 |
| Sep 29, 2025 | 7.97 | 8.22 | 7.95 | 7.95 | 7.95 | 1.02% | 70,600 |
| Sep 26, 2025 | 8.05 | 8.10 | 7.85 | 7.87 | 7.87 | -2.84% | 74,000 |
| Sep 25, 2025 | 8.10 | 8.38 | 7.90 | 8.10 | 8.10 | 0.75% | 117,200 |
| Sep 24, 2025 | 7.95 | 8.15 | 7.90 | 8.04 | 8.04 | 2.42% | 128,100 |
| Sep 23, 2025 | 7.92 | 8.07 | 7.80 | 7.85 | 7.85 | 0.90% | 75,500 |
| Sep 22, 2025 | 8.03 | 8.15 | 7.72 | 7.78 | 7.78 | -2.51% | 46,500 |
| Sep 19, 2025 | 8.00 | 8.11 | 7.84 | 7.98 | 7.98 | -0.25% | 50,800 |
| Sep 18, 2025 | 7.85 | 8.40 | 7.85 | 8.00 | 8.00 | 2.04% | 57,400 |
| Sep 17, 2025 | 8.00 | 8.03 | 7.74 | 7.84 | 7.84 | -2.00% | 74,600 |
| Sep 16, 2025 | 8.25 | 8.25 | 7.90 | 8.00 | 8.00 | -2.44% | 24,400 |
| Sep 15, 2025 | 8.43 | 8.65 | 8.13 | 8.20 | 8.20 | -2.84% | 62,500 |
| Sep 12, 2025 | 8.26 | 8.44 | 8.12 | 8.44 | 8.44 | 1.08% | 45,900 |
| Sep 11, 2025 | 8.02 | 8.48 | 7.90 | 8.35 | 8.35 | 3.99% | 140,300 |
| Sep 10, 2025 | 7.59 | 8.05 | 7.53 | 8.03 | 8.03 | 6.78% | 108,000 |
| Sep 9, 2025 | 7.70 | 7.70 | 7.46 | 7.52 | 7.52 | -1.83% | 37,800 |
| Sep 8, 2025 | 7.70 | 7.70 | 7.48 | 7.66 | 7.66 | -0.52% | 48,400 |
| Sep 5, 2025 | 7.45 | 7.86 | 7.34 | 7.70 | 7.70 | 4.34% | 127,900 |
| Sep 4, 2025 | 7.60 | 7.63 | 7.34 | 7.38 | 7.38 | -1.99% | 65,400 |
| Sep 3, 2025 | 7.89 | 7.96 | 7.49 | 7.53 | 7.53 | 1.21% | 216,800 |
| Sep 2, 2025 | 7.46 | 7.50 | 7.39 | 7.44 | 7.44 | -0.80% | 38,900 |
| Aug 29, 2025 | 7.30 | 7.60 | 7.30 | 7.50 | 7.50 | 2.60% | 88,100 |
| Aug 28, 2025 | 7.47 | 7.49 | 7.30 | 7.31 | 7.31 | - | 55,300 |
| Aug 27, 2025 | 7.36 | 7.49 | 7.20 | 7.31 | 7.31 | -2.01% | 44,400 |
| Aug 26, 2025 | 7.59 | 7.59 | 7.29 | 7.46 | 7.46 | -1.84% | 40,500 |
| Aug 25, 2025 | 7.97 | 7.97 | 7.55 | 7.60 | 7.60 | -4.40% | 53,400 |
| Aug 22, 2025 | 7.91 | 8.00 | 7.64 | 7.95 | 7.95 | 1.27% | 60,300 |
| Aug 21, 2025 | 7.53 | 8.00 | 7.53 | 7.85 | 7.85 | 6.08% | 185,400 |
| Aug 20, 2025 | 7.40 | 7.55 | 7.33 | 7.40 | 7.40 | 0.27% | 35,400 |
| Aug 19, 2025 | 7.69 | 7.70 | 7.28 | 7.38 | 7.38 | -4.16% | 43,600 |
| Aug 18, 2025 | 7.62 | 7.78 | 7.49 | 7.70 | 7.70 | 2.53% | 70,000 |
| Aug 15, 2025 | 7.82 | 7.82 | 7.51 | 7.51 | 7.51 | -2.72% | 14,800 |
| Aug 14, 2025 | 7.46 | 7.97 | 7.45 | 7.72 | 7.72 | 1.45% | 95,100 |
| Aug 13, 2025 | 7.04 | 7.94 | 7.04 | 7.61 | 7.61 | 12.41% | 241,200 |
| Aug 12, 2025 | 6.86 | 6.89 | 6.64 | 6.77 | 6.77 | -1.17% | 59,900 |