NexMetals Mining Corp. (NEXM)
NASDAQ: NEXM · Real-Time Price · USD
3.510
+0.070 (2.03%)
Nov 25, 2025, 4:00 PM EST - Market closed
NexMetals Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 25, 2025 | 3.50 | 3.53 | 3.40 | 3.51 | 3.51 | 2.03% | 102,959 |
| 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% | 60,171 |
| 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 |
| Nov 7, 2025 | 3.78 | 3.85 | 3.63 | 3.84 | 3.84 | 1.32% | 76,094 |
| Nov 6, 2025 | 3.90 | 3.91 | 3.68 | 3.79 | 3.79 | -2.07% | 80,028 |
| Nov 5, 2025 | 3.80 | 3.90 | 3.78 | 3.87 | 3.87 | 2.38% | 27,951 |
| Nov 4, 2025 | 3.87 | 3.90 | 3.67 | 3.78 | 3.78 | -5.26% | 115,718 |
| Nov 3, 2025 | 3.92 | 3.99 | 3.79 | 3.99 | 3.99 | 3.37% | 199,323 |
| Oct 31, 2025 | 4.02 | 4.04 | 3.86 | 3.86 | 3.86 | -4.46% | 60,752 |
| Oct 30, 2025 | 4.02 | 4.08 | 3.92 | 4.04 | 4.04 | - | 110,030 |
| Oct 29, 2025 | 3.95 | 4.12 | 3.81 | 4.04 | 4.04 | 2.80% | 155,597 |
| Oct 28, 2025 | 4.11 | 4.30 | 3.77 | 3.93 | 3.93 | -13.44% | 406,809 |
| Oct 27, 2025 | 4.86 | 4.86 | 4.46 | 4.54 | 4.54 | -6.97% | 179,391 |
| Oct 24, 2025 | 5.05 | 5.12 | 4.81 | 4.88 | 4.88 | -3.37% | 142,799 |
| Oct 23, 2025 | 5.13 | 5.27 | 5.01 | 5.05 | 5.05 | -1.17% | 71,373 |
| Oct 22, 2025 | 5.06 | 5.17 | 4.95 | 5.11 | 5.11 | -0.58% | 104,134 |
| Oct 21, 2025 | 5.57 | 5.61 | 5.14 | 5.14 | 5.14 | -9.51% | 56,309 |
| Oct 20, 2025 | 5.69 | 5.75 | 5.57 | 5.68 | 5.68 | 4.41% | 59,827 |
| Oct 17, 2025 | 5.64 | 5.64 | 5.37 | 5.44 | 5.44 | -3.89% | 113,965 |
| Oct 16, 2025 | 5.80 | 5.96 | 5.56 | 5.66 | 5.66 | -3.25% | 184,649 |
| Oct 15, 2025 | 6.30 | 6.35 | 5.70 | 5.85 | 5.85 | -4.88% | 264,340 |
| Oct 14, 2025 | 6.35 | 6.35 | 5.66 | 6.15 | 6.15 | -3.00% | 831,860 |
| Oct 13, 2025 | 5.64 | 6.65 | 5.61 | 6.34 | 6.34 | 14.65% | 468,169 |
| Oct 10, 2025 | 5.65 | 5.76 | 5.50 | 5.53 | 5.53 | -2.30% | 87,745 |
| Oct 9, 2025 | 5.73 | 5.80 | 5.51 | 5.66 | 5.66 | -1.57% | 168,791 |
| Oct 8, 2025 | 5.55 | 5.78 | 5.50 | 5.75 | 5.75 | 3.98% | 95,276 |
| Oct 7, 2025 | 5.83 | 5.88 | 5.45 | 5.53 | 5.53 | -3.66% | 110,417 |
| Oct 6, 2025 | 5.69 | 5.75 | 5.51 | 5.74 | 5.74 | 3.24% | 62,231 |
| Oct 3, 2025 | 5.66 | 5.77 | 5.52 | 5.56 | 5.56 | -2.46% | 68,455 |
| Oct 2, 2025 | 5.80 | 5.80 | 5.56 | 5.70 | 5.70 | -0.87% | 31,171 |
| Oct 1, 2025 | 5.46 | 5.93 | 5.46 | 5.75 | 5.75 | 4.17% | 56,613 |
| Sep 30, 2025 | 5.79 | 5.79 | 5.45 | 5.52 | 5.52 | -4.00% | 30,228 |
| Sep 29, 2025 | 5.80 | 5.95 | 5.74 | 5.75 | 5.75 | 1.23% | 54,427 |
| Sep 26, 2025 | 5.87 | 5.87 | 5.60 | 5.68 | 5.68 | -3.73% | 65,727 |
| Sep 25, 2025 | 5.87 | 6.09 | 5.67 | 5.90 | 5.90 | 1.37% | 92,371 |
| Sep 24, 2025 | 5.73 | 5.88 | 5.72 | 5.82 | 5.82 | 2.11% | 73,073 |
| Sep 23, 2025 | 5.69 | 5.87 | 5.58 | 5.70 | 5.70 | 1.06% | 57,373 |
| Sep 22, 2025 | 5.85 | 5.96 | 5.61 | 5.64 | 5.64 | -2.42% | 55,741 |
| Sep 19, 2025 | 6.08 | 6.08 | 5.65 | 5.78 | 5.78 | -0.34% | 69,125 |
| Sep 18, 2025 | 5.75 | 6.10 | 5.74 | 5.80 | 5.80 | 1.75% | 60,486 |
| Sep 17, 2025 | 5.71 | 5.88 | 5.65 | 5.70 | 5.70 | -2.73% | 33,717 |