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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2025 | 5.85 | 5.96 | 5.61 | 5.69 | - | -1.56% | 48,259 |
| 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 |
| Sep 16, 2025 | 6.04 | 6.04 | 5.79 | 5.86 | 5.86 | -1.35% | 28,752 |
| Sep 15, 2025 | 6.13 | 6.30 | 5.92 | 5.94 | 5.94 | -2.30% | 33,165 |
| Sep 12, 2025 | 5.93 | 6.09 | 5.86 | 6.08 | 6.08 | 0.35% | 54,895 |
| Sep 11, 2025 | 5.74 | 6.14 | 5.70 | 6.06 | 6.06 | 4.47% | 139,663 |
| Sep 10, 2025 | 5.50 | 5.80 | 5.39 | 5.80 | 5.80 | 6.62% | 57,279 |
| Sep 9, 2025 | 5.52 | 5.58 | 5.42 | 5.44 | 5.44 | -2.68% | 38,049 |
| Sep 8, 2025 | 5.63 | 5.63 | 5.38 | 5.59 | 5.59 | -0.18% | 53,765 |
| Sep 5, 2025 | 5.44 | 5.66 | 5.30 | 5.60 | 5.60 | 4.48% | 98,660 |
| Sep 4, 2025 | 5.58 | 5.58 | 5.27 | 5.36 | 5.36 | -2.37% | 58,660 |
| Sep 3, 2025 | 5.73 | 5.84 | 5.38 | 5.49 | 5.49 | 1.29% | 114,690 |
| Sep 2, 2025 | 5.55 | 5.55 | 5.37 | 5.42 | 5.42 | -1.45% | 26,168 |
| Aug 29, 2025 | 5.47 | 5.55 | 5.31 | 5.50 | 5.50 | 2.61% | 60,559 |
| Aug 28, 2025 | 5.45 | 5.45 | 5.32 | 5.36 | 5.36 | -0.74% | 56,475 |
| Aug 27, 2025 | 5.44 | 5.45 | 5.21 | 5.40 | 5.40 | 0.19% | 35,392 |
| Aug 26, 2025 | 5.46 | 5.47 | 5.29 | 5.39 | 5.39 | -2.71% | 45,826 |
| Aug 25, 2025 | 5.67 | 5.70 | 5.47 | 5.54 | 5.54 | -3.32% | 24,999 |
| Aug 22, 2025 | 5.80 | 5.80 | 5.53 | 5.73 | 5.73 | -0.61% | 101,647 |
| Aug 21, 2025 | 5.50 | 5.78 | 5.50 | 5.77 | 5.77 | 6.96% | 140,513 |
| Aug 20, 2025 | 5.53 | 5.53 | 5.27 | 5.39 | 5.39 | 0.37% | 73,922 |
| Aug 19, 2025 | 5.51 | 5.63 | 5.27 | 5.37 | 5.37 | -3.76% | 100,974 |
| Aug 18, 2025 | 5.51 | 5.62 | 5.42 | 5.58 | 5.58 | 3.14% | 29,962 |
| Aug 15, 2025 | 5.60 | 5.84 | 5.39 | 5.41 | 5.41 | -3.39% | 43,563 |
| Aug 14, 2025 | 5.69 | 5.80 | 5.35 | 5.60 | 5.60 | 1.63% | 112,124 |
| Aug 13, 2025 | 5.08 | 5.85 | 5.08 | 5.51 | 5.51 | 10.64% | 277,316 |
| Aug 12, 2025 | 4.98 | 5.07 | 4.82 | 4.98 | 4.98 | -1.58% | 53,778 |
| Aug 11, 2025 | 5.35 | 5.35 | 4.83 | 5.06 | 5.06 | -3.80% | 108,221 |
| Aug 8, 2025 | 5.23 | 5.48 | 5.17 | 5.26 | 5.26 | -3.13% | 35,641 |
| Aug 7, 2025 | 5.36 | 5.43 | 5.15 | 5.43 | 5.43 | 1.31% | 42,424 |
| Aug 6, 2025 | 5.42 | 5.43 | 5.21 | 5.36 | 5.36 | -1.83% | 28,230 |
| Aug 5, 2025 | 5.50 | 5.61 | 5.29 | 5.46 | 5.46 | -2.85% | 55,635 |
| Aug 4, 2025 | 5.57 | 5.72 | 5.45 | 5.62 | 5.62 | 2.18% | 65,762 |
| Aug 1, 2025 | 5.51 | 5.60 | 5.13 | 5.50 | 5.50 | 3.00% | 161,942 |
| Jul 31, 2025 | 5.45 | 5.47 | 5.12 | 5.34 | 5.34 | 1.33% | 145,070 |
| Jul 30, 2025 | 5.70 | 5.70 | 5.17 | 5.27 | 5.27 | -4.36% | 156,398 |
| Jul 29, 2025 | 5.83 | 5.89 | 5.41 | 5.51 | 5.51 | -4.34% | 110,513 |
| Jul 28, 2025 | 5.69 | 5.83 | 5.40 | 5.76 | 5.76 | 1.23% | 199,339 |
| Jul 25, 2025 | 6.43 | 6.46 | 5.50 | 5.69 | 5.69 | -13.00% | 197,737 |
| Jul 24, 2025 | 6.33 | 6.60 | 5.90 | 6.54 | 6.54 | 1.40% | 434,115 |
| Jul 23, 2025 | 5.90 | 6.45 | 5.51 | 6.45 | 6.45 | 11.21% | 154,698 |
| Jul 22, 2025 | 6.14 | 6.14 | 5.02 | 5.80 | 5.80 | -1.69% | 192,343 |
| Jul 21, 2025 | 6.73 | 6.75 | 5.78 | 5.90 | 5.90 | -9.23% | 174,982 |
| Jul 18, 2025 | 6.75 | 6.79 | 6.00 | 6.50 | 6.50 | -4.55% | 104,251 |
| Jul 17, 2025 | 8.27 | 8.27 | 6.30 | 6.81 | 6.81 | -11.79% | 277,820 |