Nexa Resources S.A. (NEXA)
NYSE: NEXA · Real-Time Price · USD
5.43
-0.56 (-9.35%)
Feb 21, 2025, 4:00 PM EST - Market closed
Nexa Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 6.08 | 6.14 | 5.41 | 5.43 | 5.43 | -9.35% | 60,478 |
| Feb 20, 2025 | 5.35 | 6.06 | 5.20 | 5.99 | 5.99 | 11.55% | 79,281 |
| Feb 19, 2025 | 5.10 | 5.43 | 5.10 | 5.37 | 5.37 | 4.27% | 25,384 |
| Feb 18, 2025 | 5.54 | 5.59 | 5.15 | 5.15 | 5.15 | -7.04% | 44,986 |
| Feb 14, 2025 | 5.63 | 5.68 | 5.50 | 5.54 | 5.54 | -0.72% | 12,413 |
| Feb 13, 2025 | 5.69 | 5.95 | 5.50 | 5.58 | 5.58 | -1.59% | 28,946 |
| Feb 12, 2025 | 5.50 | 5.78 | 5.50 | 5.67 | 5.67 | 2.35% | 18,636 |
| Feb 11, 2025 | 5.72 | 5.72 | 5.50 | 5.54 | 5.54 | -3.99% | 31,210 |
| Feb 10, 2025 | 5.93 | 5.95 | 5.73 | 5.77 | 5.77 | -2.20% | 17,701 |
| Feb 7, 2025 | 6.18 | 6.18 | 5.84 | 5.90 | 5.90 | -3.28% | 26,099 |
| Feb 6, 2025 | 6.18 | 6.23 | 6.05 | 6.10 | 6.10 | - | 15,155 |
| Feb 5, 2025 | 6.19 | 6.19 | 6.02 | 6.10 | 6.10 | -0.97% | 12,723 |
| Feb 4, 2025 | 6.14 | 6.17 | 5.88 | 6.16 | 6.16 | 0.49% | 9,942 |
| Feb 3, 2025 | 6.10 | 6.20 | 6.05 | 6.13 | 6.13 | -1.76% | 38,464 |
| Jan 31, 2025 | 5.93 | 6.29 | 5.93 | 6.24 | 6.24 | 4.35% | 18,416 |
| Jan 30, 2025 | 6.39 | 6.39 | 5.83 | 5.98 | 5.98 | -4.93% | 24,672 |
| Jan 29, 2025 | 5.81 | 6.31 | 5.75 | 6.29 | 6.29 | 9.77% | 45,113 |
| Jan 28, 2025 | 5.98 | 6.21 | 5.57 | 5.73 | 5.73 | -4.66% | 74,188 |
| Jan 27, 2025 | 6.25 | 6.25 | 5.80 | 6.01 | 6.01 | -5.65% | 44,807 |
| Jan 24, 2025 | 6.77 | 6.77 | 6.32 | 6.37 | 6.37 | -4.64% | 13,225 |
| Jan 23, 2025 | 6.23 | 6.70 | 6.15 | 6.68 | 6.68 | 5.53% | 21,006 |
| Jan 22, 2025 | 6.34 | 6.45 | 6.30 | 6.33 | 6.33 | 0.16% | 22,807 |
| Jan 21, 2025 | 6.41 | 6.41 | 6.19 | 6.32 | 6.32 | -1.40% | 25,573 |
| Jan 17, 2025 | 6.11 | 6.48 | 6.11 | 6.41 | 6.41 | 4.74% | 22,013 |
| Jan 16, 2025 | 6.27 | 6.27 | 5.97 | 6.12 | 6.12 | -1.61% | 26,508 |
| Jan 15, 2025 | 6.24 | 6.26 | 5.97 | 6.22 | 6.22 | 0.32% | 37,191 |
| Jan 14, 2025 | 6.14 | 6.37 | 6.08 | 6.20 | 6.20 | 1.31% | 39,087 |
| Jan 13, 2025 | 6.41 | 6.41 | 5.95 | 6.12 | 6.12 | -4.52% | 51,233 |
| Jan 10, 2025 | 6.88 | 6.88 | 6.20 | 6.41 | 6.41 | -7.37% | 66,593 |
| Jan 8, 2025 | 6.48 | 6.97 | 6.32 | 6.92 | 6.92 | 5.01% | 61,151 |
| Jan 7, 2025 | 6.87 | 6.99 | 6.40 | 6.59 | 6.59 | -5.45% | 48,218 |
| Jan 6, 2025 | 7.30 | 7.55 | 6.75 | 6.97 | 6.97 | -1.13% | 88,015 |
| Jan 3, 2025 | 7.40 | 7.41 | 6.99 | 7.05 | 7.05 | -2.08% | 141,292 |
| Jan 2, 2025 | 9.36 | 9.56 | 7.20 | 7.20 | 7.20 | -18.18% | 374,149 |
| Dec 31, 2024 | 9.00 | 9.61 | 8.27 | 8.80 | 8.80 | -2.00% | 4,492,334 |
| Dec 30, 2024 | 8.75 | 8.99 | 8.75 | 8.98 | 8.98 | 2.63% | 68,495 |
| Dec 27, 2024 | 8.57 | 8.95 | 8.57 | 8.75 | 8.75 | 1.74% | 73,926 |
| Dec 26, 2024 | 8.36 | 8.60 | 8.36 | 8.60 | 8.60 | 1.53% | 15,535 |
| Dec 24, 2024 | 8.34 | 8.52 | 8.30 | 8.47 | 8.47 | 2.67% | 23,543 |
| Dec 23, 2024 | 8.01 | 8.29 | 7.76 | 8.25 | 8.25 | 4.70% | 72,837 |
| Dec 20, 2024 | 8.18 | 8.41 | 7.51 | 7.88 | 7.88 | -3.08% | 168,616 |
| Dec 19, 2024 | 8.01 | 8.18 | 7.65 | 8.13 | 8.13 | 2.26% | 46,835 |
| Dec 18, 2024 | 8.37 | 8.46 | 7.56 | 7.95 | 7.95 | -6.03% | 75,427 |
| Dec 17, 2024 | 8.38 | 8.58 | 8.26 | 8.46 | 8.46 | 0.95% | 22,403 |
| Dec 16, 2024 | 8.09 | 8.49 | 8.06 | 8.38 | 8.38 | 3.58% | 17,279 |
| Dec 13, 2024 | 8.24 | 8.59 | 7.93 | 8.09 | 8.09 | -2.88% | 42,369 |
| Dec 12, 2024 | 8.15 | 8.63 | 8.10 | 8.33 | 8.33 | 3.35% | 58,247 |
| Dec 11, 2024 | 7.94 | 8.14 | 7.94 | 8.06 | 8.06 | 0.88% | 11,087 |
| Dec 10, 2024 | 8.23 | 8.29 | 7.97 | 7.99 | 7.99 | -1.96% | 39,531 |
| Dec 9, 2024 | 7.74 | 8.25 | 7.60 | 8.15 | 8.15 | 4.62% | 83,243 |
| Dec 6, 2024 | 7.85 | 8.05 | 7.56 | 7.79 | 7.79 | -1.77% | 39,962 |
| Dec 5, 2024 | 7.75 | 7.95 | 7.50 | 7.93 | 7.93 | 1.67% | 16,206 |
| Dec 4, 2024 | 7.75 | 7.83 | 7.64 | 7.80 | 7.80 | 0.13% | 30,178 |
| Dec 3, 2024 | 7.72 | 7.88 | 7.54 | 7.79 | 7.79 | 2.64% | 120,728 |
| Dec 2, 2024 | 7.62 | 7.67 | 7.50 | 7.59 | 7.59 | -0.39% | 22,271 |
| Nov 29, 2024 | 7.72 | 7.73 | 7.57 | 7.62 | 7.62 | -1.55% | 4,889 |
| Nov 27, 2024 | 7.64 | 7.75 | 7.56 | 7.74 | 7.74 | 1.18% | 17,578 |
| Nov 26, 2024 | 7.63 | 7.80 | 7.52 | 7.65 | 7.65 | 1.32% | 33,456 |
| Nov 25, 2024 | 7.49 | 7.79 | 7.42 | 7.55 | 7.55 | -0.66% | 43,648 |
| Nov 22, 2024 | 7.60 | 7.61 | 7.33 | 7.60 | 7.60 | -0.26% | 37,482 |
| Nov 21, 2024 | 7.60 | 7.67 | 7.43 | 7.62 | 7.62 | 0.13% | 28,399 |
| Nov 20, 2024 | 7.52 | 7.65 | 7.40 | 7.61 | 7.61 | -0.78% | 44,424 |
| Nov 19, 2024 | 7.67 | 7.68 | 7.36 | 7.67 | 7.67 | 0.66% | 36,740 |
| Nov 18, 2024 | 7.88 | 7.90 | 7.61 | 7.62 | 7.62 | -1.93% | 58,230 |
| Nov 15, 2024 | 7.84 | 7.84 | 7.51 | 7.77 | 7.77 | -1.15% | 77,551 |
| Nov 14, 2024 | 7.63 | 7.87 | 7.40 | 7.86 | 7.86 | 3.15% | 54,020 |
| Nov 13, 2024 | 7.71 | 7.78 | 7.53 | 7.62 | 7.62 | -0.13% | 15,659 |
| Nov 12, 2024 | 7.71 | 8.00 | 7.57 | 7.63 | 7.63 | -1.04% | 34,628 |
| Nov 11, 2024 | 7.65 | 7.81 | 7.55 | 7.71 | 7.71 | -0.52% | 26,651 |
| Nov 8, 2024 | 7.74 | 7.82 | 7.58 | 7.75 | 7.75 | -0.90% | 27,244 |
| Nov 7, 2024 | 7.85 | 7.85 | 7.70 | 7.82 | 7.82 | 1.03% | 19,851 |
| Nov 6, 2024 | 7.84 | 7.87 | 7.69 | 7.74 | 7.74 | -2.03% | 28,003 |
| Nov 5, 2024 | 7.83 | 7.94 | 7.73 | 7.90 | 7.90 | 2.73% | 10,161 |
| Nov 4, 2024 | 7.89 | 7.89 | 7.56 | 7.69 | 7.69 | -2.78% | 31,414 |
| Nov 1, 2024 | 7.76 | 7.97 | 7.61 | 7.91 | 7.91 | -1.37% | 14,601 |
| Oct 31, 2024 | 7.81 | 8.06 | 7.73 | 8.02 | 8.02 | 2.69% | 36,086 |
| Oct 30, 2024 | 7.98 | 7.98 | 7.75 | 7.81 | 7.81 | -2.74% | 15,280 |
| Oct 29, 2024 | 7.94 | 8.09 | 7.94 | 8.03 | 8.03 | 2.16% | 13,911 |
| Oct 28, 2024 | 8.00 | 8.09 | 7.85 | 7.86 | 7.86 | -2.00% | 20,824 |
| Oct 25, 2024 | 7.99 | 8.09 | 7.77 | 8.02 | 8.02 | 0.88% | 75,132 |
| Oct 24, 2024 | 7.87 | 7.99 | 7.78 | 7.95 | 7.95 | 1.66% | 45,853 |
| Oct 23, 2024 | 7.87 | 7.98 | 7.70 | 7.82 | 7.82 | 0.26% | 16,865 |
| Oct 22, 2024 | 7.65 | 8.00 | 7.43 | 7.80 | 7.80 | 1.83% | 57,766 |
| Oct 21, 2024 | 7.89 | 7.90 | 7.53 | 7.66 | 7.66 | -2.92% | 45,377 |
| Oct 18, 2024 | 7.72 | 7.91 | 7.63 | 7.89 | 7.89 | 2.20% | 57,906 |
| Oct 17, 2024 | 7.65 | 7.73 | 7.58 | 7.72 | 7.72 | 0.65% | 17,343 |
| Oct 16, 2024 | 7.42 | 7.70 | 7.42 | 7.67 | 7.67 | 3.23% | 15,475 |
| Oct 15, 2024 | 7.51 | 7.57 | 7.43 | 7.43 | 7.43 | -2.37% | 10,174 |
| Oct 14, 2024 | 7.61 | 7.64 | 7.57 | 7.61 | 7.61 | 0.66% | 7,797 |
| Oct 11, 2024 | 7.46 | 7.62 | 7.38 | 7.56 | 7.56 | 1.07% | 18,011 |
| Oct 10, 2024 | 7.26 | 7.50 | 7.26 | 7.48 | 7.48 | 2.61% | 9,034 |
| Oct 9, 2024 | 7.32 | 7.37 | 7.22 | 7.29 | 7.29 | 0.14% | 8,804 |
| Oct 8, 2024 | 7.49 | 7.49 | 7.08 | 7.28 | 7.28 | -3.70% | 13,023 |
| Oct 7, 2024 | 7.58 | 7.60 | 7.55 | 7.56 | 7.56 | - | 7,399 |
| Oct 4, 2024 | 7.33 | 7.69 | 7.33 | 7.56 | 7.56 | 2.30% | 18,366 |
| Oct 3, 2024 | 7.55 | 7.55 | 7.36 | 7.39 | 7.39 | -2.12% | 5,356 |
| Oct 2, 2024 | 7.51 | 7.68 | 7.51 | 7.55 | 7.55 | 0.27% | 9,661 |
| Oct 1, 2024 | 7.27 | 7.59 | 7.27 | 7.53 | 7.53 | 3.58% | 14,102 |
| Sep 30, 2024 | 7.23 | 7.34 | 7.23 | 7.27 | 7.27 | 1.39% | 15,072 |
| Sep 27, 2024 | 7.34 | 7.45 | 7.17 | 7.17 | 7.17 | -3.37% | 18,317 |