NexMetals Mining Corp. (TSXV:NEXM)
Canada · Delayed Price · Currency is CAD 2.610
-0.140 (-5.09%)
Sep 30, 2026, 3:59 PM EST
TSXV:NEXM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 2.72 | 2.73 | 2.57 | 2.61 | 2.61 | -5.09% | 23,032 |
| Sep 29, 2026 | 2.81 | 2.81 | 2.67 | 2.75 | 2.75 | -3.17% | 59,715 |
| Sep 28, 2026 | 3.01 | 3.01 | 2.76 | 2.84 | 2.84 | -6.27% | 109,004 |
| Sep 25, 2026 | 3.05 | 3.05 | 3.01 | 3.03 | 3.03 | 1.00% | 9,065 |
| Sep 24, 2026 | 3.07 | 3.07 | 2.99 | 3.00 | 3.00 | -2.91% | 54,906 |
| Sep 23, 2026 | 3.09 | 3.16 | 3.00 | 3.09 | 3.09 | 1.98% | 81,483 |
| Sep 22, 2026 | 3.05 | 3.08 | 3.00 | 3.03 | 3.03 | 0.66% | 31,660 |
| Sep 21, 2026 | 3.08 | 3.12 | 2.98 | 3.01 | 3.01 | -2.90% | 49,053 |
| Sep 18, 2026 | 3.15 | 3.15 | 3.00 | 3.10 | 3.10 | -0.64% | 52,654 |
| Sep 17, 2026 | 3.21 | 3.22 | 3.12 | 3.12 | 3.12 | -2.80% | 50,375 |
| Sep 16, 2026 | 3.16 | 3.21 | 3.15 | 3.21 | 3.21 | 1.90% | 6,334 |
| Sep 15, 2026 | 3.12 | 3.22 | 3.12 | 3.15 | 3.15 | -0.32% | 32,150 |
| Sep 14, 2026 | 3.15 | 3.18 | 3.11 | 3.16 | 3.16 | -0.63% | 25,584 |
| Sep 11, 2026 | 3.16 | 3.25 | 3.10 | 3.18 | 3.18 | 0.95% | 79,933 |
| Sep 10, 2026 | 3.25 | 3.30 | 3.15 | 3.15 | 3.15 | -2.48% | 35,803 |
| Sep 9, 2026 | 3.29 | 3.36 | 3.20 | 3.23 | 3.23 | -0.62% | 15,400 |
| Sep 8, 2026 | 3.23 | 3.32 | 3.23 | 3.25 | 3.25 | 1.56% | 36,112 |
| Sep 4, 2026 | 3.23 | 3.23 | 3.15 | 3.20 | 3.20 | 0.31% | 6,375 |
| Sep 3, 2026 | 3.24 | 3.24 | 3.13 | 3.19 | 3.19 | 2.24% | 12,300 |
| Sep 2, 2026 | 3.34 | 3.34 | 3.10 | 3.12 | 3.12 | -5.74% | 74,499 |
| Sep 1, 2026 | 3.38 | 3.38 | 3.23 | 3.31 | 3.31 | -2.36% | 59,073 |
| Aug 31, 2026 | 3.42 | 3.51 | 3.35 | 3.39 | 3.39 | -0.29% | 32,790 |
| Aug 28, 2026 | 3.43 | 3.43 | 3.26 | 3.40 | 3.40 | -2.30% | 29,102 |
| Aug 27, 2026 | 3.55 | 3.58 | 3.44 | 3.48 | 3.48 | -0.29% | 28,915 |
| Aug 26, 2026 | 3.66 | 3.68 | 3.49 | 3.49 | 3.49 | -4.64% | 31,500 |
| Aug 25, 2026 | 3.51 | 3.72 | 3.51 | 3.66 | 3.66 | 4.87% | 25,960 |
| Aug 24, 2026 | 3.37 | 3.55 | 3.37 | 3.49 | 3.49 | 3.56% | 112,243 |
| Aug 21, 2026 | 3.17 | 3.42 | 3.15 | 3.37 | 3.37 | 6.98% | 84,830 |
| Aug 20, 2026 | 3.11 | 3.17 | 3.04 | 3.15 | 3.15 | - | 21,225 |
| Aug 19, 2026 | 3.08 | 3.16 | 3.04 | 3.15 | 3.15 | 4.65% | 46,100 |
| Aug 18, 2026 | 3.04 | 3.05 | 2.94 | 3.01 | 3.01 | -0.33% | 47,205 |
| Aug 17, 2026 | 3.08 | 3.28 | 2.98 | 3.02 | 3.02 | -1.95% | 161,221 |
| Aug 14, 2026 | 3.05 | 3.08 | 2.98 | 3.08 | 3.08 | 2.67% | 50,101 |
| Aug 13, 2026 | 3.03 | 3.05 | 2.95 | 3.00 | 3.00 | -0.66% | 61,395 |
| Aug 12, 2026 | 3.25 | 3.25 | 3.00 | 3.02 | 3.02 | -5.63% | 27,464 |
| Aug 11, 2026 | 3.24 | 3.24 | 3.20 | 3.20 | 3.20 | - | 12,900 |
| Aug 10, 2026 | 3.23 | 3.25 | 3.12 | 3.20 | 3.20 | - | 33,068 |
| Aug 7, 2026 | 3.25 | 3.30 | 3.08 | 3.20 | 3.20 | 1.27% | 30,356 |
| Aug 6, 2026 | 3.11 | 3.23 | 3.11 | 3.16 | 3.16 | -1.86% | 16,305 |
| Aug 5, 2026 | 3.09 | 3.25 | 3.09 | 3.22 | 3.22 | 4.55% | 16,616 |
| Aug 4, 2026 | 2.96 | 3.14 | 2.95 | 3.08 | 3.08 | 1.99% | 42,921 |
| Jul 31, 2026 | 2.99 | 3.02 | 2.95 | 3.02 | 3.02 | 2.03% | 3,734 |
| Jul 30, 2026 | 3.01 | 3.01 | 2.90 | 2.96 | 2.96 | 1.20% | 37,800 |
| Jul 29, 2026 | 2.92 | 3.00 | 2.85 | 2.93 | 2.93 | -0.85% | 60,879 |
| Jul 28, 2026 | 3.01 | 3.01 | 2.89 | 2.95 | 2.95 | -2.32% | 49,312 |
| Jul 27, 2026 | 3.10 | 3.10 | 3.01 | 3.02 | 3.02 | -1.31% | 78,144 |
| Jul 24, 2026 | 3.10 | 3.13 | 3.04 | 3.06 | 3.06 | -1.29% | 27,620 |
| Jul 23, 2026 | 3.19 | 3.25 | 3.06 | 3.10 | 3.10 | -4.02% | 34,646 |
| Jul 22, 2026 | 3.15 | 3.33 | 3.10 | 3.23 | 3.23 | 2.54% | 205,821 |
| Jul 21, 2026 | 3.17 | 3.20 | 3.10 | 3.15 | 3.15 | - | 54,389 |