Nexa Resources S.A. (NEXA)
NYSE: NEXA · Real-Time Price · USD
6.19
+0.10 (1.64%)
At close: Mar 28, 2025, 4:00 PM
6.12
-0.07 (-1.18%)
After-hours: Mar 28, 2025, 8:00 PM EDT
Nexa Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 6.10 | 6.19 | 6.04 | 6.19 | 6.19 | 1.64% | 27,519 |
| Mar 27, 2025 | 5.89 | 6.09 | 5.86 | 6.09 | 6.09 | 3.40% | 29,994 |
| Mar 26, 2025 | 5.86 | 5.89 | 5.75 | 5.89 | 5.89 | 1.73% | 19,041 |
| Mar 25, 2025 | 5.76 | 5.85 | 5.56 | 5.79 | 5.79 | 0.52% | 15,086 |
| Mar 24, 2025 | 5.78 | 5.80 | 5.60 | 5.76 | 5.76 | -0.35% | 13,645 |
| Mar 21, 2025 | 5.61 | 5.78 | 5.55 | 5.78 | 5.78 | 1.58% | 13,508 |
| Mar 20, 2025 | 5.64 | 5.76 | 5.30 | 5.69 | 5.69 | 1.43% | 15,944 |
| Mar 19, 2025 | 5.75 | 5.75 | 5.55 | 5.61 | 5.61 | 0.18% | 16,098 |
| Mar 18, 2025 | 5.51 | 5.65 | 5.46 | 5.60 | 5.60 | 2.94% | 9,070 |
| Mar 17, 2025 | 5.32 | 5.51 | 5.32 | 5.44 | 5.44 | 3.62% | 103,504 |
| Mar 14, 2025 | 5.21 | 5.30 | 5.12 | 5.25 | 5.25 | 0.77% | 9,392 |
| Mar 13, 2025 | 5.25 | 5.29 | 5.16 | 5.21 | 5.21 | -0.19% | 10,321 |
| Mar 12, 2025 | 5.15 | 5.22 | 5.04 | 5.22 | 5.22 | 0.97% | 10,038 |
| Mar 11, 2025 | 5.22 | 5.22 | 5.12 | 5.17 | 5.17 | -1.15% | 6,645 |
| Mar 10, 2025 | 5.58 | 5.58 | 5.21 | 5.23 | 5.23 | -6.27% | 28,025 |
| Mar 7, 2025 | 5.39 | 5.71 | 5.31 | 5.58 | 5.58 | 2.95% | 19,636 |
| Mar 6, 2025 | 5.38 | 5.48 | 5.35 | 5.42 | 5.42 | 1.31% | 12,544 |
| Mar 5, 2025 | 5.23 | 5.35 | 5.10 | 5.35 | 5.35 | 4.90% | 33,855 |
| Mar 4, 2025 | 5.17 | 5.17 | 5.05 | 5.10 | 5.10 | -1.35% | 25,969 |
| Mar 3, 2025 | 5.37 | 5.37 | 5.15 | 5.17 | 5.17 | -3.72% | 21,657 |
| Feb 28, 2025 | 5.49 | 5.49 | 5.32 | 5.37 | 5.37 | -3.07% | 7,270 |
| Feb 27, 2025 | 5.72 | 5.72 | 5.40 | 5.54 | 5.54 | -4.15% | 18,755 |
| Feb 26, 2025 | 5.60 | 5.78 | 5.49 | 5.78 | 5.78 | 3.96% | 16,048 |
| Feb 25, 2025 | 5.26 | 5.56 | 5.26 | 5.56 | 5.56 | 5.50% | 15,500 |
| Feb 24, 2025 | 5.77 | 5.77 | 5.23 | 5.27 | 5.27 | -2.95% | 55,628 |
| 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 |