NexMetals Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	2.86	2.86	2.65	2.75	2.75	-1.43%	71,457
May 26, 2026	2.78	2.90	2.78	2.79	2.79	0.72%	5,794
May 22, 2026	2.80	2.94	2.75	2.77	2.77	-1.42%	21,345
May 21, 2026	2.81	2.91	2.75	2.81	2.81	-1.06%	14,931
May 20, 2026	2.83	2.92	2.77	2.84	2.84	2.90%	14,382
May 19, 2026	2.96	3.06	2.70	2.76	2.76	-7.69%	55,740
May 18, 2026	2.86	3.10	2.86	2.99	2.99	4.91%	24,558
May 15, 2026	3.02	3.07	2.79	2.85	2.85	-9.24%	59,829
May 14, 2026	3.20	3.25	3.00	3.14	3.14	-2.79%	24,394
May 13, 2026	2.93	3.36	2.85	3.23	3.23	12.15%	105,672
May 12, 2026	3.03	3.05	2.76	2.88	2.88	-4.64%	28,288
May 11, 2026	3.29	3.29	2.99	3.02	3.02	-7.93%	32,159
May 8, 2026	2.91	3.36	2.90	3.28	3.28	13.89%	102,980
May 7, 2026	2.63	2.93	2.61	2.88	2.88	9.51%	54,712
May 6, 2026	2.52	2.64	2.52	2.63	2.63	5.62%	18,133
May 5, 2026	2.48	2.51	2.42	2.49	2.49	0.40%	11,347
May 4, 2026	2.62	2.70	2.45	2.48	2.48	-7.12%	29,016
May 1, 2026	2.72	2.72	2.60	2.67	2.67	-1.11%	20,895
Apr 30, 2026	2.60	2.70	2.54	2.70	2.70	6.72%	28,672
Apr 29, 2026	2.46	2.58	2.46	2.53	2.53	2.85%	83,618
Apr 28, 2026	2.52	2.59	2.42	2.46	2.46	-2.77%	10,233
Apr 27, 2026	2.31	2.53	2.30	2.53	2.53	7.21%	112,617
Apr 24, 2026	2.55	2.55	2.28	2.36	2.36	-8.18%	35,651
Apr 23, 2026	2.67	2.69	2.53	2.57	2.57	-4.46%	70,327
Apr 22, 2026	2.58	2.80	2.58	2.69	2.69	5.49%	16,092
Apr 21, 2026	2.42	2.61	2.42	2.55	2.55	4.94%	63,849
Apr 20, 2026	2.36	2.51	2.33	2.43	2.43	2.97%	16,055
Apr 17, 2026	2.43	2.50	2.33	2.36	2.36	-2.88%	49,966
Apr 16, 2026	2.33	2.46	2.31	2.43	2.43	3.85%	12,656
Apr 15, 2026	2.44	2.44	2.31	2.34	2.34	-3.70%	36,873
Apr 14, 2026	2.47	2.52	2.37	2.43	2.43	0.83%	40,301
Apr 13, 2026	2.48	2.58	2.32	2.41	2.41	-2.43%	77,874
Apr 10, 2026	2.45	2.53	2.38	2.47	2.47	0.82%	35,521
Apr 9, 2026	2.46	2.50	2.32	2.45	2.45	-	34,594
Apr 8, 2026	2.50	2.53	2.36	2.45	2.45	0.82%	41,700
Apr 7, 2026	2.49	2.52	2.33	2.43	2.43	-4.33%	39,268
Apr 6, 2026	2.60	2.60	2.42	2.54	2.54	-1.55%	40,574
Apr 2, 2026	2.47	2.58	2.40	2.58	2.58	1.18%	21,597
Apr 1, 2026	2.54	2.62	2.44	2.55	2.55	4.08%	75,887
Mar 31, 2026	2.26	2.50	2.24	2.45	2.45	7.93%	62,960
Mar 30, 2026	2.36	2.36	2.22	2.27	2.27	-3.40%	30,906
Mar 27, 2026	2.26	2.35	2.24	2.35	2.35	3.52%	39,527
Mar 26, 2026	2.34	2.37	2.25	2.27	2.27	-3.40%	28,257
Mar 25, 2026	2.34	2.39	2.27	2.35	2.35	0.86%	41,431
Mar 24, 2026	2.40	2.40	2.27	2.33	2.33	-2.92%	30,237
Mar 23, 2026	2.32	2.42	2.32	2.40	2.40	2.56%	57,159
Mar 20, 2026	2.45	2.45	2.30	2.34	2.34	-7.14%	95,581
Mar 19, 2026	2.47	2.54	2.29	2.52	2.52	1.20%	159,088
Mar 18, 2026	2.71	2.73	2.44	2.49	2.49	-9.45%	169,322
Mar 17, 2026	2.89	2.90	2.70	2.75	2.75	-4.18%	56,949