NexMetals Mining Corp. (NEXM)
NASDAQ: NEXM · Real-Time Price · USD
4.085
+0.070 (1.74%)
At close: Jan 22, 2026, 4:00 PM EST
4.190
+0.105 (2.57%)
After-hours: Jan 22, 2026, 6:26 PM EST
NexMetals Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 4.06 | 4.20 | 4.06 | 4.09 | 4.09 | 1.74% | 66,675 |
| Jan 21, 2026 | 4.05 | 4.12 | 3.93 | 4.02 | 4.02 | -0.62% | 37,979 |
| Jan 20, 2026 | 3.93 | 4.11 | 3.93 | 4.04 | 4.04 | 2.54% | 77,033 |
| Jan 16, 2026 | 3.92 | 3.94 | 3.83 | 3.94 | 3.94 | -0.76% | 38,976 |
| Jan 15, 2026 | 4.11 | 4.11 | 3.90 | 3.97 | 3.97 | -1.73% | 68,128 |
| Jan 14, 2026 | 4.12 | 4.15 | 4.03 | 4.04 | 4.04 | -0.49% | 48,922 |
| Jan 13, 2026 | 4.03 | 4.22 | 3.97 | 4.06 | 4.06 | -0.49% | 91,327 |
| Jan 12, 2026 | 3.90 | 4.15 | 3.86 | 4.08 | 4.08 | 4.35% | 70,028 |
| Jan 9, 2026 | 4.00 | 4.00 | 3.76 | 3.91 | 3.91 | -1.01% | 56,564 |
| Jan 8, 2026 | 4.00 | 4.05 | 3.86 | 3.95 | 3.95 | -3.66% | 83,660 |
| Jan 7, 2026 | 4.25 | 4.29 | 3.96 | 4.10 | 4.10 | -3.53% | 70,424 |
| Jan 6, 2026 | 3.96 | 4.28 | 3.96 | 4.25 | 4.25 | 9.25% | 112,096 |
| Jan 5, 2026 | 4.10 | 4.18 | 3.85 | 3.89 | 3.89 | -3.23% | 72,186 |
| Jan 2, 2026 | 4.00 | 4.04 | 3.90 | 4.02 | 4.02 | 2.81% | 25,251 |
| Dec 31, 2025 | 3.85 | 4.00 | 3.85 | 3.91 | 3.91 | 0.51% | 28,988 |
| Dec 30, 2025 | 3.92 | 4.03 | 3.87 | 3.89 | 3.89 | 0.39% | 46,074 |
| Dec 29, 2025 | 4.06 | 4.07 | 3.69 | 3.88 | 3.88 | -5.95% | 110,727 |
| Dec 26, 2025 | 3.93 | 4.31 | 3.92 | 4.12 | 4.12 | 6.46% | 184,067 |
| Dec 24, 2025 | 3.82 | 3.88 | 3.68 | 3.87 | 3.87 | 2.38% | 25,786 |
| Dec 23, 2025 | 3.76 | 3.83 | 3.75 | 3.78 | 3.78 | 0.53% | 66,047 |
| Dec 22, 2025 | 3.53 | 3.86 | 3.53 | 3.76 | 3.76 | 6.52% | 91,008 |
| Dec 19, 2025 | 3.61 | 3.74 | 3.53 | 3.53 | 3.53 | -2.22% | 39,153 |
| Dec 18, 2025 | 3.74 | 3.80 | 3.56 | 3.61 | 3.61 | -2.70% | 67,458 |
| Dec 17, 2025 | 3.50 | 3.81 | 3.50 | 3.71 | 3.71 | 3.34% | 72,521 |
| Dec 16, 2025 | 3.47 | 3.59 | 3.41 | 3.59 | 3.59 | 2.87% | 83,539 |
| Dec 15, 2025 | 3.60 | 3.66 | 3.37 | 3.49 | 3.49 | -2.24% | 76,848 |
| Dec 12, 2025 | 3.51 | 3.69 | 3.51 | 3.57 | 3.57 | 2.00% | 81,753 |
| Dec 11, 2025 | 3.58 | 3.59 | 3.47 | 3.50 | 3.50 | -1.69% | 124,034 |
| Dec 10, 2025 | 3.62 | 3.66 | 3.51 | 3.56 | 3.56 | -2.73% | 135,754 |
| Dec 9, 2025 | 3.67 | 3.70 | 3.60 | 3.66 | 3.66 | 0.83% | 34,591 |
| Dec 8, 2025 | 3.75 | 3.76 | 3.58 | 3.63 | 3.63 | -2.94% | 76,860 |
| Dec 5, 2025 | 3.72 | 3.84 | 3.70 | 3.74 | 3.74 | -0.80% | 34,826 |
| Dec 4, 2025 | 3.81 | 3.81 | 3.70 | 3.77 | 3.77 | -1.05% | 38,550 |
| Dec 3, 2025 | 3.65 | 3.92 | 3.65 | 3.81 | 3.81 | 4.67% | 184,327 |
| Dec 2, 2025 | 3.76 | 3.78 | 3.58 | 3.64 | 3.64 | -3.70% | 44,074 |
| Dec 1, 2025 | 3.79 | 3.79 | 3.57 | 3.78 | 3.78 | - | 74,982 |
| Nov 28, 2025 | 3.56 | 3.85 | 3.51 | 3.78 | 3.78 | 6.48% | 127,117 |
| Nov 26, 2025 | 3.51 | 3.67 | 3.50 | 3.55 | 3.55 | 1.14% | 98,904 |
| Nov 25, 2025 | 3.50 | 3.53 | 3.40 | 3.51 | 3.51 | 2.03% | 103,059 |
| Nov 24, 2025 | 3.50 | 3.54 | 3.37 | 3.44 | 3.44 | -3.64% | 47,429 |
| Nov 21, 2025 | 3.55 | 3.60 | 3.47 | 3.57 | 3.57 | 0.85% | 21,031 |
| Nov 20, 2025 | 3.74 | 3.78 | 3.51 | 3.54 | 3.54 | -6.60% | 61,186 |
| Nov 19, 2025 | 3.50 | 3.82 | 3.41 | 3.79 | 3.79 | 8.60% | 175,705 |
| Nov 18, 2025 | 3.52 | 3.66 | 3.45 | 3.49 | 3.49 | -0.85% | 55,688 |
| Nov 17, 2025 | 3.70 | 3.71 | 3.45 | 3.52 | 3.52 | -3.83% | 90,083 |
| Nov 14, 2025 | 3.71 | 3.75 | 3.59 | 3.66 | 3.66 | -2.66% | 61,205 |
| Nov 13, 2025 | 4.01 | 4.01 | 3.74 | 3.76 | 3.76 | -5.76% | 36,942 |
| Nov 12, 2025 | 3.82 | 3.99 | 3.75 | 3.99 | 3.99 | 4.72% | 72,220 |
| Nov 11, 2025 | 3.87 | 3.88 | 3.71 | 3.81 | 3.81 | -1.30% | 74,462 |
| Nov 10, 2025 | 3.90 | 3.96 | 3.80 | 3.86 | 3.86 | 0.52% | 106,347 |