NexMetals Mining Corp. (TSXV:NEXM)
Canada · Delayed Price · Currency is CAD 7.82
-0.25 (-3.10%)
Sep 30, 2025, 10:05 AM EDT
NexMetals Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 7.99 | 7.99 | 7.60 | 7.62 | 7.62 | -4.15% | 65,931 |
| Sep 29, 2025 | 7.97 | 8.22 | 7.95 | 7.95 | 7.95 | 1.02% | 70,618 |
| Sep 26, 2025 | 8.05 | 8.10 | 7.85 | 7.87 | 7.87 | -2.84% | 73,973 |
| Sep 25, 2025 | 8.10 | 8.38 | 7.90 | 8.10 | 8.10 | 0.75% | 117,156 |
| Sep 24, 2025 | 7.95 | 8.15 | 7.90 | 8.04 | 8.04 | 2.42% | 128,058 |
| Sep 23, 2025 | 7.92 | 8.07 | 7.80 | 7.85 | 7.85 | 0.90% | 75,539 |
| Sep 22, 2025 | 8.03 | 8.15 | 7.72 | 7.78 | 7.78 | -2.51% | 46,471 |
| Sep 19, 2025 | 8.00 | 8.11 | 7.84 | 7.98 | 7.98 | -0.25% | 50,751 |
| Sep 18, 2025 | 7.85 | 8.40 | 7.85 | 8.00 | 8.00 | 2.04% | 57,393 |
| Sep 17, 2025 | 8.00 | 8.03 | 7.74 | 7.84 | 7.84 | -2.00% | 74,639 |
| Sep 16, 2025 | 8.25 | 8.25 | 7.90 | 8.00 | 8.00 | -2.44% | 24,378 |
| Sep 15, 2025 | 8.43 | 8.65 | 8.13 | 8.20 | 8.20 | -2.84% | 62,494 |
| Sep 12, 2025 | 8.26 | 8.44 | 8.12 | 8.44 | 8.44 | 1.08% | 45,870 |
| Sep 11, 2025 | 8.02 | 8.48 | 7.90 | 8.35 | 8.35 | 3.99% | 140,267 |
| Sep 10, 2025 | 7.59 | 8.05 | 7.53 | 8.03 | 8.03 | 6.78% | 108,049 |
| Sep 9, 2025 | 7.70 | 7.70 | 7.46 | 7.52 | 7.52 | -1.83% | 37,813 |
| Sep 8, 2025 | 7.70 | 7.70 | 7.48 | 7.66 | 7.66 | -0.52% | 48,357 |
| Sep 5, 2025 | 7.45 | 7.86 | 7.34 | 7.70 | 7.70 | 4.34% | 127,868 |
| Sep 4, 2025 | 7.60 | 7.63 | 7.34 | 7.38 | 7.38 | -1.99% | 65,442 |
| Sep 3, 2025 | 7.89 | 7.96 | 7.49 | 7.53 | 7.53 | 1.21% | 216,823 |
| Sep 2, 2025 | 7.46 | 7.50 | 7.39 | 7.44 | 7.44 | -0.80% | 38,899 |
| Aug 29, 2025 | 7.30 | 7.60 | 7.30 | 7.50 | 7.50 | 2.60% | 88,055 |
| Aug 28, 2025 | 7.47 | 7.49 | 7.30 | 7.31 | 7.31 | - | 55,281 |
| Aug 27, 2025 | 7.36 | 7.49 | 7.20 | 7.31 | 7.31 | -2.01% | 44,425 |
| Aug 26, 2025 | 7.59 | 7.59 | 7.29 | 7.46 | 7.46 | -1.84% | 40,514 |
| Aug 25, 2025 | 7.97 | 7.97 | 7.55 | 7.60 | 7.60 | -4.40% | 53,353 |
| Aug 22, 2025 | 7.91 | 8.00 | 7.64 | 7.95 | 7.95 | 1.27% | 60,321 |
| 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% | 35,373 |
| Aug 19, 2025 | 7.69 | 7.70 | 7.28 | 7.38 | 7.38 | -4.16% | 43,590 |
| Aug 18, 2025 | 7.62 | 7.78 | 7.49 | 7.70 | 7.70 | 2.53% | 70,003 |
| Aug 15, 2025 | 7.82 | 7.82 | 7.51 | 7.51 | 7.51 | -2.72% | 14,829 |
| Aug 14, 2025 | 7.46 | 7.97 | 7.45 | 7.72 | 7.72 | 1.45% | 95,053 |
| Aug 13, 2025 | 7.04 | 7.94 | 7.04 | 7.61 | 7.61 | 12.41% | 241,248 |
| Aug 12, 2025 | 6.86 | 6.89 | 6.64 | 6.77 | 6.77 | -1.17% | 59,879 |
| Aug 11, 2025 | 7.15 | 7.15 | 6.65 | 6.85 | 6.85 | -4.06% | 189,097 |
| Aug 8, 2025 | 7.32 | 7.50 | 7.12 | 7.14 | 7.14 | -3.25% | 58,864 |
| Aug 7, 2025 | 7.45 | 7.50 | 7.11 | 7.38 | 7.38 | 0.82% | 27,177 |
| Aug 6, 2025 | 7.50 | 7.51 | 7.17 | 7.32 | 7.32 | -2.14% | 25,762 |
| Aug 5, 2025 | 7.56 | 7.67 | 7.30 | 7.48 | 7.48 | -0.53% | 49,665 |
| Aug 1, 2025 | 7.70 | 7.70 | 7.07 | 7.52 | 7.52 | 1.90% | 61,372 |
| Jul 31, 2025 | 7.50 | 7.63 | 7.10 | 7.38 | 7.38 | 3.22% | 99,175 |
| Jul 30, 2025 | 7.80 | 7.84 | 7.15 | 7.15 | 7.15 | -6.11% | 89,725 |
| Jul 29, 2025 | 8.00 | 8.02 | 7.45 | 7.62 | 7.62 | -2.99% | 70,435 |
| Jul 28, 2025 | 7.83 | 8.00 | 7.40 | 7.85 | 7.85 | 0.13% | 165,294 |
| Jul 25, 2025 | 8.85 | 8.85 | 7.61 | 7.84 | 7.84 | -11.61% | 159,823 |
| Jul 24, 2025 | 8.49 | 8.95 | 8.00 | 8.87 | 8.87 | 3.14% | 246,311 |
| Jul 23, 2025 | 7.98 | 8.65 | 7.69 | 8.60 | 8.60 | 10.82% | 263,745 |
| Jul 22, 2025 | 8.20 | 8.20 | 6.89 | 7.76 | 7.76 | -3.24% | 595,107 |
| Jul 21, 2025 | 8.99 | 9.00 | 7.93 | 8.02 | 8.02 | -10.39% | 267,146 |