NexMetals Mining Corp. (TSXV:NEXM)
Canada · Delayed Price · Currency is CAD 1.850
+0.050 (2.78%)
Nov 9, 2026, 4:00 PM EST
TSXV:NEXM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 1.78 | 1.90 | 1.78 | 1.85 | 1.85 | 2.78% | 92,410 |
| Nov 6, 2026 | 1.74 | 1.80 | 1.70 | 1.80 | 1.80 | 4.05% | 7,320 |
| Nov 5, 2026 | 1.87 | 1.87 | 1.68 | 1.73 | 1.73 | -7.49% | 49,914 |
| Nov 4, 2026 | 1.88 | 1.88 | 1.85 | 1.87 | 1.87 | 2.75% | 18,961 |
| Nov 3, 2026 | 1.81 | 1.87 | 1.81 | 1.82 | 1.82 | -2.15% | 11,831 |
| Nov 2, 2026 | 1.83 | 1.88 | 1.83 | 1.86 | 1.86 | 1.64% | 31,650 |
| Oct 30, 2026 | 1.95 | 1.95 | 1.82 | 1.83 | 1.83 | -6.63% | 64,695 |
| Oct 29, 2026 | 2.05 | 2.05 | 1.95 | 1.96 | 1.96 | -6.67% | 39,789 |
| Oct 28, 2026 | 2.00 | 2.11 | 2.00 | 2.10 | 2.10 | 5.00% | 21,350 |
| Oct 27, 2026 | 1.93 | 2.00 | 1.90 | 2.00 | 2.00 | 3.63% | 39,183 |
| Oct 26, 2026 | 2.05 | 2.05 | 1.93 | 1.93 | 1.93 | -3.50% | 66,588 |
| Oct 23, 2026 | 1.95 | 2.00 | 1.88 | 2.00 | 2.00 | 3.63% | 102,009 |
| Oct 22, 2026 | 2.15 | 2.15 | 1.93 | 1.93 | 1.93 | -10.65% | 170,854 |
| Oct 21, 2026 | 2.12 | 2.19 | 2.10 | 2.16 | 2.16 | 3.85% | 41,873 |
| Oct 20, 2026 | 2.21 | 2.22 | 2.05 | 2.08 | 2.08 | 1.46% | 111,545 |
| Oct 19, 2026 | 2.01 | 2.11 | 2.01 | 2.05 | 2.05 | 4.06% | 42,953 |
| Oct 16, 2026 | 2.11 | 2.20 | 1.94 | 1.97 | 1.97 | -4.83% | 134,427 |
| Oct 15, 2026 | 2.30 | 2.30 | 2.05 | 2.07 | 2.07 | -10.00% | 196,410 |
| Oct 14, 2026 | 2.38 | 2.38 | 2.25 | 2.30 | 2.30 | -4.17% | 94,753 |
| Oct 13, 2026 | 2.61 | 2.61 | 2.38 | 2.40 | 2.40 | -1.64% | 55,516 |
| Oct 9, 2026 | 2.40 | 2.46 | 2.40 | 2.44 | 2.44 | 2.09% | 42,122 |
| Oct 8, 2026 | 2.53 | 2.53 | 2.39 | 2.39 | 2.39 | -1.24% | 75,785 |
| Oct 7, 2026 | 2.66 | 2.67 | 2.42 | 2.42 | 2.42 | -9.19% | 165,011 |
| Oct 6, 2026 | 2.72 | 2.75 | 2.56 | 2.67 | 2.67 | -0.56% | 65,908 |
| Oct 5, 2026 | 2.56 | 2.75 | 2.56 | 2.68 | 2.68 | 1.90% | 9,722 |
| Oct 2, 2026 | 2.77 | 3.05 | 2.57 | 2.63 | 2.63 | -4.36% | 73,282 |
| Oct 1, 2026 | 2.74 | 2.90 | 2.61 | 2.75 | 2.75 | 5.36% | 179,511 |
| 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 |