NexMetals Mining Corp. (NEXM)
NASDAQ: NEXM · Real-Time Price · USD
5.64
-0.14 (-2.42%)
At close: Sep 22, 2025, 4:00 PM EDT
6.07
+0.43 (7.62%)
After-hours: Sep 22, 2025, 7:14 PM EDT

NexMetals Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 20255.855.965.615.69--1.56%48,259
Sep 19, 20256.086.085.655.785.78-0.34%69,125
Sep 18, 20255.756.105.745.805.801.75%60,486
Sep 17, 20255.715.885.655.705.70-2.73%33,717
Sep 16, 20256.046.045.795.865.86-1.35%28,752
Sep 15, 20256.136.305.925.945.94-2.30%33,165
Sep 12, 20255.936.095.866.086.080.35%54,895
Sep 11, 20255.746.145.706.066.064.47%139,663
Sep 10, 20255.505.805.395.805.806.62%57,279
Sep 9, 20255.525.585.425.445.44-2.68%38,049
Sep 8, 20255.635.635.385.595.59-0.18%53,765
Sep 5, 20255.445.665.305.605.604.48%98,660
Sep 4, 20255.585.585.275.365.36-2.37%58,660
Sep 3, 20255.735.845.385.495.491.29%114,690
Sep 2, 20255.555.555.375.425.42-1.45%26,168
Aug 29, 20255.475.555.315.505.502.61%60,559
Aug 28, 20255.455.455.325.365.36-0.74%56,475
Aug 27, 20255.445.455.215.405.400.19%35,392
Aug 26, 20255.465.475.295.395.39-2.71%45,826
Aug 25, 20255.675.705.475.545.54-3.32%24,999
Aug 22, 20255.805.805.535.735.73-0.61%101,647
Aug 21, 20255.505.785.505.775.776.96%140,513
Aug 20, 20255.535.535.275.395.390.37%73,922
Aug 19, 20255.515.635.275.375.37-3.76%100,974
Aug 18, 20255.515.625.425.585.583.14%29,962
Aug 15, 20255.605.845.395.415.41-3.39%43,563
Aug 14, 20255.695.805.355.605.601.63%112,124
Aug 13, 20255.085.855.085.515.5110.64%277,316
Aug 12, 20254.985.074.824.984.98-1.58%53,778
Aug 11, 20255.355.354.835.065.06-3.80%108,221
Aug 8, 20255.235.485.175.265.26-3.13%35,641
Aug 7, 20255.365.435.155.435.431.31%42,424
Aug 6, 20255.425.435.215.365.36-1.83%28,230
Aug 5, 20255.505.615.295.465.46-2.85%55,635
Aug 4, 20255.575.725.455.625.622.18%65,762
Aug 1, 20255.515.605.135.505.503.00%161,942
Jul 31, 20255.455.475.125.345.341.33%145,070
Jul 30, 20255.705.705.175.275.27-4.36%156,398
Jul 29, 20255.835.895.415.515.51-4.34%110,513
Jul 28, 20255.695.835.405.765.761.23%199,339
Jul 25, 20256.436.465.505.695.69-13.00%197,737
Jul 24, 20256.336.605.906.546.541.40%434,115
Jul 23, 20255.906.455.516.456.4511.21%154,698
Jul 22, 20256.146.145.025.805.80-1.69%192,343
Jul 21, 20256.736.755.785.905.90-9.23%174,982
Jul 18, 20256.756.796.006.506.50-4.55%104,251
Jul 17, 20258.278.276.306.816.81-11.79%277,820