Nexa Resources S.A. (NEXA)
NYSE: NEXA · Real-Time Price · USD
8.85
-0.05 (-0.56%)
At close: Dec 24, 2025, 1:00 PM EST
8.89
+0.04 (0.45%)
After-hours: Dec 24, 2025, 5:00 PM EST
Nexa Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 9.00 | 9.05 | 8.78 | 8.85 | 8.85 | -0.56% | 281,556 |
| Dec 23, 2025 | 8.86 | 9.16 | 8.80 | 8.90 | 8.90 | 1.14% | 815,155 |
| Dec 22, 2025 | 8.55 | 9.05 | 8.51 | 8.80 | 8.80 | 7.45% | 1,297,853 |
| Dec 19, 2025 | 7.99 | 8.24 | 7.84 | 8.19 | 8.19 | 3.02% | 586,869 |
| Dec 18, 2025 | 7.75 | 7.95 | 7.60 | 7.95 | 7.95 | 3.92% | 805,155 |
| Dec 17, 2025 | 7.70 | 8.00 | 7.63 | 7.65 | 7.65 | 0.13% | 837,421 |
| Dec 16, 2025 | 7.77 | 7.89 | 7.57 | 7.64 | 7.64 | -1.93% | 458,302 |
| Dec 15, 2025 | 8.02 | 8.08 | 7.79 | 7.79 | 7.79 | -2.26% | 673,564 |
| Dec 12, 2025 | 8.19 | 8.32 | 7.87 | 7.97 | 7.97 | -2.69% | 696,278 |
| Dec 11, 2025 | 7.80 | 8.44 | 7.70 | 8.19 | 8.19 | 5.68% | 749,530 |
| Dec 10, 2025 | 7.80 | 8.03 | 7.64 | 7.75 | 7.75 | -0.51% | 551,917 |
| Dec 9, 2025 | 7.42 | 7.88 | 7.28 | 7.79 | 7.79 | 4.99% | 708,976 |
| Dec 8, 2025 | 7.35 | 7.50 | 7.19 | 7.42 | 7.42 | 1.64% | 332,861 |
| Dec 5, 2025 | 7.15 | 7.43 | 7.11 | 7.30 | 7.30 | 1.81% | 385,948 |
| Dec 4, 2025 | 7.20 | 7.30 | 7.13 | 7.17 | 7.17 | -1.10% | 450,762 |
| Dec 3, 2025 | 7.00 | 7.35 | 6.95 | 7.25 | 7.25 | 4.62% | 253,990 |
| Dec 2, 2025 | 7.15 | 7.15 | 6.86 | 6.93 | 6.93 | -2.39% | 236,347 |
| Dec 1, 2025 | 7.16 | 7.30 | 7.00 | 7.10 | 7.10 | 1.43% | 305,281 |
| Nov 28, 2025 | 6.75 | 7.13 | 6.75 | 7.00 | 7.00 | 3.70% | 210,538 |
| Nov 26, 2025 | 6.50 | 6.83 | 6.49 | 6.75 | 6.75 | 3.85% | 278,759 |
| Nov 25, 2025 | 6.33 | 6.64 | 6.28 | 6.50 | 6.50 | 4.00% | 299,021 |
| Nov 24, 2025 | 6.24 | 6.38 | 6.15 | 6.25 | 6.25 | -0.64% | 147,107 |
| Nov 21, 2025 | 6.45 | 6.48 | 6.16 | 6.29 | 6.29 | -3.08% | 138,401 |
| Nov 20, 2025 | 6.65 | 6.71 | 6.35 | 6.49 | 6.49 | -0.92% | 226,139 |
| Nov 19, 2025 | 6.23 | 6.65 | 6.16 | 6.55 | 6.55 | 6.50% | 282,561 |
| Nov 18, 2025 | 5.99 | 6.20 | 5.95 | 6.15 | 6.15 | 3.02% | 133,002 |
| Nov 17, 2025 | 6.25 | 6.36 | 5.97 | 5.97 | 5.97 | -4.48% | 254,096 |
| Nov 14, 2025 | 6.15 | 6.33 | 5.99 | 6.25 | 6.25 | -1.57% | 208,896 |
| Nov 13, 2025 | 6.10 | 6.47 | 6.10 | 6.35 | 6.35 | 3.25% | 427,155 |
| Nov 12, 2025 | 6.10 | 6.45 | 5.95 | 6.15 | 6.15 | 9.63% | 896,172 |
| Nov 11, 2025 | 5.63 | 5.68 | 5.47 | 5.61 | 5.61 | 0.90% | 195,349 |
| Nov 10, 2025 | 5.55 | 5.96 | 5.45 | 5.56 | 5.56 | 5.90% | 306,025 |
| Nov 7, 2025 | 5.31 | 5.34 | 5.05 | 5.25 | 5.25 | -1.13% | 112,933 |
| 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 |