Nexa Resources S.A. (NEXA)
NYSE: NEXA · Real-Time Price · USD
5.25
-0.06 (-1.13%)
At close: Nov 7, 2025, 4:00 PM EST
5.50
+0.25 (4.76%)
After-hours: Nov 7, 2025, 7:44 PM EST
Nexa Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 5.31 | 5.34 | 5.05 | 5.25 | 5.25 | -1.13% | 110,872 |
| Nov 6, 2025 | 5.40 | 5.40 | 5.18 | 5.31 | 5.31 | -1.48% | 67,134 |
| Nov 5, 2025 | 5.53 | 5.53 | 5.27 | 5.39 | 5.39 | -1.64% | 89,991 |
| Nov 4, 2025 | 5.75 | 5.87 | 5.41 | 5.48 | 5.48 | -3.52% | 115,737 |
| Nov 3, 2025 | 5.95 | 5.99 | 5.44 | 5.68 | 5.68 | -2.24% | 171,472 |
| Oct 31, 2025 | 5.51 | 5.90 | 5.51 | 5.81 | 5.81 | 6.61% | 198,755 |
| Oct 30, 2025 | 5.47 | 5.61 | 5.41 | 5.45 | 5.45 | -2.15% | 47,417 |
| Oct 29, 2025 | 5.51 | 5.71 | 5.47 | 5.57 | 5.57 | 1.27% | 51,201 |
| Oct 28, 2025 | 5.50 | 5.55 | 5.44 | 5.50 | 5.50 | - | 39,116 |
| Oct 27, 2025 | 5.66 | 5.68 | 5.43 | 5.50 | 5.50 | -3.00% | 183,515 |
| Oct 24, 2025 | 5.57 | 5.80 | 5.55 | 5.67 | 5.67 | 2.72% | 135,953 |
| Oct 23, 2025 | 5.49 | 5.59 | 5.48 | 5.52 | 5.52 | 1.85% | 52,704 |
| Oct 22, 2025 | 5.40 | 5.53 | 5.39 | 5.42 | 5.42 | -0.55% | 157,263 |
| Oct 21, 2025 | 5.63 | 5.73 | 5.37 | 5.45 | 5.45 | -3.20% | 54,390 |
| Oct 20, 2025 | 5.74 | 5.74 | 5.53 | 5.63 | 5.63 | 0.90% | 110,967 |
| Oct 17, 2025 | 5.65 | 5.73 | 5.55 | 5.58 | 5.58 | -0.36% | 107,012 |
| Oct 16, 2025 | 5.66 | 5.73 | 5.53 | 5.60 | 5.60 | -0.36% | 62,642 |
| Oct 15, 2025 | 5.69 | 5.83 | 5.55 | 5.62 | 5.62 | -1.75% | 117,254 |
| Oct 14, 2025 | 5.86 | 5.95 | 5.61 | 5.72 | 5.72 | 2.14% | 174,204 |
| Oct 13, 2025 | 5.27 | 5.68 | 5.05 | 5.60 | 5.60 | 8.11% | 352,353 |
| Oct 10, 2025 | 5.31 | 5.36 | 5.11 | 5.18 | 5.18 | -2.81% | 120,153 |
| Oct 9, 2025 | 5.55 | 5.74 | 5.26 | 5.33 | 5.33 | -0.74% | 112,350 |
| Oct 8, 2025 | 5.17 | 5.37 | 5.17 | 5.37 | 5.37 | 5.09% | 106,185 |
| Oct 7, 2025 | 5.11 | 5.22 | 5.07 | 5.11 | 5.11 | 0.79% | 71,950 |
| Oct 6, 2025 | 5.07 | 5.09 | 5.00 | 5.07 | 5.07 | 0.80% | 97,932 |
| Oct 3, 2025 | 5.03 | 5.10 | 4.99 | 5.03 | 5.03 | 0.40% | 90,836 |
| Oct 2, 2025 | 5.01 | 5.08 | 4.98 | 5.01 | 5.01 | 0.20% | 75,847 |
| Oct 1, 2025 | 5.00 | 5.15 | 4.96 | 5.00 | 5.00 | 0.20% | 36,782 |
| Sep 30, 2025 | 5.00 | 5.06 | 4.91 | 4.99 | 4.99 | -0.20% | 50,946 |
| Sep 29, 2025 | 5.05 | 5.11 | 4.96 | 5.00 | 5.00 | - | 22,121 |
| Sep 26, 2025 | 4.97 | 5.14 | 4.95 | 5.00 | 5.00 | - | 106,418 |
| Sep 25, 2025 | 5.06 | 5.20 | 4.96 | 5.00 | 5.00 | -0.79% | 50,031 |
| Sep 24, 2025 | 5.02 | 5.59 | 4.98 | 5.04 | 5.04 | 1.20% | 118,547 |
| Sep 23, 2025 | 5.00 | 5.14 | 4.90 | 4.98 | 4.98 | -0.40% | 32,150 |
| Sep 22, 2025 | 4.96 | 5.13 | 4.93 | 5.00 | 5.00 | 0.81% | 42,494 |
| Sep 19, 2025 | 4.82 | 5.13 | 4.82 | 4.96 | 4.96 | 1.22% | 45,587 |
| Sep 18, 2025 | 5.07 | 5.37 | 4.90 | 4.90 | 4.90 | -3.73% | 98,138 |
| Sep 17, 2025 | 5.32 | 5.32 | 5.02 | 5.09 | 5.09 | -3.23% | 47,918 |
| Sep 16, 2025 | 5.03 | 5.27 | 5.01 | 5.26 | 5.26 | 3.95% | 103,163 |
| Sep 15, 2025 | 5.00 | 5.39 | 5.00 | 5.06 | 5.06 | 2.02% | 104,315 |
| Sep 12, 2025 | 4.83 | 5.20 | 4.83 | 4.96 | 4.96 | 1.85% | 59,570 |
| Sep 11, 2025 | 4.89 | 4.91 | 4.85 | 4.87 | 4.87 | 0.83% | 27,128 |
| Sep 10, 2025 | 4.86 | 4.89 | 4.80 | 4.83 | 4.83 | 0.63% | 10,577 |
| Sep 9, 2025 | 4.83 | 4.91 | 4.80 | 4.80 | 4.80 | -1.44% | 33,604 |
| Sep 8, 2025 | 4.84 | 4.88 | 4.84 | 4.87 | 4.87 | 0.62% | 4,270 |
| Sep 5, 2025 | 4.86 | 4.93 | 4.80 | 4.84 | 4.84 | -0.41% | 35,481 |
| Sep 4, 2025 | 4.90 | 4.95 | 4.81 | 4.86 | 4.86 | 0.21% | 18,671 |
| Sep 3, 2025 | 4.89 | 4.95 | 4.79 | 4.85 | 4.85 | -0.61% | 13,071 |
| Sep 2, 2025 | 4.86 | 4.95 | 4.80 | 4.88 | 4.88 | - | 9,572 |
| Aug 29, 2025 | 4.85 | 4.88 | 4.85 | 4.88 | 4.88 | - | 15,790 |