NexMetals Mining Corp. (TSXV:NEXM)
Canada · Delayed Price · Currency is CAD 3.910
-0.040 (-1.01%)
Jun 1, 2026, 3:59 PM EST
TSXV:NEXM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 3.88 | 4.02 | 3.80 | 3.95 | 3.95 | 2.07% | 46,409 |
| May 28, 2026 | 3.71 | 3.87 | 3.70 | 3.87 | 3.87 | 3.20% | 68,805 |
| May 27, 2026 | 3.88 | 3.88 | 3.65 | 3.75 | 3.75 | -3.10% | 131,482 |
| May 26, 2026 | 3.94 | 4.00 | 3.81 | 3.87 | 3.87 | -1.28% | 59,344 |
| May 25, 2026 | 3.88 | 4.11 | 3.83 | 3.92 | 3.92 | 2.35% | 36,070 |
| May 22, 2026 | 3.86 | 3.91 | 3.75 | 3.83 | 3.83 | -0.52% | 20,165 |
| May 21, 2026 | 3.90 | 4.04 | 3.82 | 3.85 | 3.85 | -1.28% | 35,806 |
| May 20, 2026 | 3.90 | 3.95 | 3.75 | 3.90 | 3.90 | 1.83% | 18,128 |
| May 19, 2026 | 3.96 | 4.05 | 3.75 | 3.83 | 3.83 | -4.25% | 61,860 |
| May 15, 2026 | 4.14 | 4.14 | 3.84 | 4.00 | 4.00 | -4.99% | 92,783 |
| May 14, 2026 | 4.33 | 4.39 | 4.08 | 4.21 | 4.21 | -4.32% | 89,671 |
| May 13, 2026 | 3.99 | 4.57 | 3.91 | 4.40 | 4.40 | 13.99% | 148,747 |
| May 12, 2026 | 4.10 | 4.10 | 3.78 | 3.86 | 3.86 | -6.08% | 141,340 |
| May 11, 2026 | 4.48 | 4.50 | 4.10 | 4.11 | 4.11 | -5.73% | 108,665 |
| May 8, 2026 | 3.98 | 4.58 | 3.96 | 4.36 | 4.36 | 10.94% | 166,324 |
| May 7, 2026 | 3.58 | 3.99 | 3.55 | 3.93 | 3.93 | 11.33% | 131,594 |
| May 6, 2026 | 3.47 | 3.59 | 3.46 | 3.53 | 3.53 | 4.44% | 43,291 |
| May 5, 2026 | 3.36 | 3.40 | 3.25 | 3.38 | 3.38 | 2.11% | 62,913 |
| May 4, 2026 | 3.57 | 3.60 | 3.31 | 3.31 | 3.31 | -7.28% | 35,022 |
| May 1, 2026 | 3.59 | 3.60 | 3.50 | 3.57 | 3.57 | -2.46% | 24,500 |
| Apr 30, 2026 | 3.51 | 3.66 | 3.51 | 3.66 | 3.66 | 6.40% | 18,008 |
| Apr 29, 2026 | 3.33 | 3.51 | 3.33 | 3.44 | 3.44 | 3.30% | 57,377 |
| Apr 28, 2026 | 3.40 | 3.55 | 3.25 | 3.33 | 3.33 | -3.20% | 110,219 |
| Apr 27, 2026 | 3.19 | 3.44 | 3.15 | 3.44 | 3.44 | 8.86% | 103,158 |
| Apr 24, 2026 | 3.51 | 3.51 | 3.11 | 3.16 | 3.16 | -9.46% | 447,156 |
| Apr 23, 2026 | 3.64 | 3.69 | 3.42 | 3.49 | 3.49 | -4.64% | 339,360 |
| Apr 22, 2026 | 3.41 | 3.84 | 3.41 | 3.66 | 3.66 | 4.87% | 71,092 |
| Apr 21, 2026 | 3.35 | 3.53 | 3.30 | 3.49 | 3.49 | 5.44% | 110,175 |
| Apr 20, 2026 | 3.28 | 3.45 | 3.24 | 3.31 | 3.31 | 1.85% | 136,277 |
| Apr 17, 2026 | 3.35 | 3.40 | 3.18 | 3.25 | 3.25 | -0.91% | 56,943 |
| Apr 16, 2026 | 3.15 | 3.38 | 3.15 | 3.28 | 3.28 | 3.47% | 28,013 |
| Apr 15, 2026 | 3.26 | 3.33 | 3.17 | 3.17 | 3.17 | -3.65% | 51,540 |
| Apr 14, 2026 | 3.40 | 3.43 | 3.29 | 3.29 | 3.29 | -1.79% | 52,751 |
| Apr 13, 2026 | 3.30 | 3.56 | 3.21 | 3.35 | 3.35 | -2.05% | 92,858 |
| Apr 10, 2026 | 3.34 | 3.49 | 3.28 | 3.42 | 3.42 | 1.79% | 56,637 |
| Apr 9, 2026 | 3.29 | 3.36 | 3.23 | 3.36 | 3.36 | 1.97% | 47,035 |
| Apr 8, 2026 | 3.38 | 3.48 | 3.25 | 3.30 | 3.30 | -2.23% | 55,039 |
| Apr 7, 2026 | 3.39 | 3.44 | 3.23 | 3.37 | 3.37 | -2.32% | 39,203 |
| Apr 6, 2026 | 3.51 | 3.52 | 3.43 | 3.45 | 3.45 | -3.90% | 40,046 |
| Apr 2, 2026 | 3.30 | 3.61 | 3.30 | 3.59 | 3.59 | 2.57% | 62,142 |
| Apr 1, 2026 | 3.55 | 3.66 | 3.43 | 3.50 | 3.50 | - | 108,803 |
| Mar 31, 2026 | 3.21 | 3.50 | 3.18 | 3.50 | 3.50 | 12.54% | 41,223 |
| Mar 30, 2026 | 3.26 | 3.27 | 3.10 | 3.11 | 3.11 | -3.42% | 16,936 |
| Mar 27, 2026 | 3.13 | 3.26 | 3.10 | 3.22 | 3.22 | 3.54% | 21,885 |
| Mar 26, 2026 | 3.28 | 3.28 | 3.11 | 3.11 | 3.11 | -2.20% | 51,560 |
| Mar 25, 2026 | 3.17 | 3.27 | 3.13 | 3.18 | 3.18 | 0.63% | 66,151 |
| Mar 24, 2026 | 3.11 | 3.20 | 3.10 | 3.16 | 3.16 | -2.17% | 36,933 |
| Mar 23, 2026 | 3.16 | 3.31 | 3.16 | 3.23 | 3.23 | -0.62% | 41,013 |
| Mar 20, 2026 | 3.51 | 3.51 | 3.15 | 3.25 | 3.25 | -6.07% | 94,198 |
| Mar 19, 2026 | 3.43 | 3.46 | 3.17 | 3.46 | 3.46 | 2.37% | 162,389 |