NexMetals Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2026	2.33	2.42	2.30	2.35	2.35	0.86%	15,572
Sep 4, 2026	2.32	2.35	2.27	2.33	2.33	0.43%	18,934
Sep 3, 2026	2.32	2.41	2.26	2.32	2.32	1.75%	28,250
Sep 2, 2026	2.41	2.50	2.26	2.28	2.28	-4.00%	26,414
Sep 1, 2026	2.38	2.44	2.35	2.38	2.38	-5.75%	6,636
Aug 31, 2026	2.44	2.55	2.35	2.52	2.52	4.56%	117,780
Aug 28, 2026	2.52	2.52	2.36	2.41	2.41	-3.41%	16,719
Aug 27, 2026	2.55	2.72	2.46	2.50	2.50	-0.99%	26,898
Aug 26, 2026	2.60	2.70	2.51	2.52	2.52	-4.91%	203,920
Aug 25, 2026	2.59	2.74	2.59	2.65	2.65	2.32%	23,436
Aug 24, 2026	2.48	2.62	2.43	2.59	2.59	4.44%	66,162
Aug 21, 2026	2.26	2.48	2.26	2.48	2.48	9.73%	35,264
Aug 20, 2026	2.25	2.34	2.21	2.26	2.26	-2.16%	26,703
Aug 19, 2026	2.22	2.31	2.19	2.31	2.31	7.42%	44,523
Aug 18, 2026	2.24	2.24	2.14	2.15	2.15	-0.90%	4,911
Aug 17, 2026	2.23	2.39	2.17	2.17	2.17	-1.81%	11,559
Aug 14, 2026	2.19	2.27	2.15	2.21	2.21	2.79%	16,343
Aug 13, 2026	2.19	2.33	2.13	2.15	2.15	-2.05%	35,802
Aug 12, 2026	2.27	2.34	2.17	2.20	2.20	-5.79%	22,173
Aug 11, 2026	2.29	2.35	2.29	2.33	2.33	0.43%	865
Aug 10, 2026	2.33	2.35	2.24	2.32	2.32	-0.85%	18,059
Aug 7, 2026	2.28	2.36	2.12	2.34	2.34	4.93%	31,050
Aug 6, 2026	2.23	2.33	2.23	2.23	2.23	-2.62%	27,371
Aug 5, 2026	2.16	2.30	2.16	2.29	2.29	7.01%	14,333
Aug 4, 2026	2.20	2.24	2.05	2.14	2.14	-2.28%	20,689
Aug 3, 2026	2.19	2.21	2.10	2.19	2.19	0.92%	16,947
Jul 31, 2026	2.12	2.18	2.12	2.17	2.17	1.88%	1,731
Jul 30, 2026	2.10	2.14	2.08	2.13	2.13	2.90%	3,424
Jul 29, 2026	2.15	2.15	2.03	2.07	2.07	-2.36%	62,815
Jul 28, 2026	2.16	2.16	2.05	2.12	2.12	-0.47%	7,918
Jul 27, 2026	2.22	2.22	2.09	2.13	2.13	-1.84%	43,221
Jul 24, 2026	2.17	2.26	2.16	2.17	2.17	-2.25%	18,102
Jul 23, 2026	2.34	2.34	2.20	2.22	2.22	-3.06%	41,839
Jul 22, 2026	2.25	2.39	2.24	2.29	2.29	2.23%	89,210
Jul 21, 2026	2.19	2.28	2.17	2.24	2.24	5.16%	29,962
Jul 20, 2026	2.23	2.24	2.13	2.13	2.13	-3.18%	15,411
Jul 17, 2026	2.17	2.34	2.16	2.20	2.20	0.92%	44,861
Jul 16, 2026	2.26	2.38	2.16	2.18	2.18	-4.18%	35,775
Jul 15, 2026	2.36	2.36	2.26	2.28	2.28	-0.87%	21,571
Jul 14, 2026	2.20	2.44	2.20	2.30	2.30	4.32%	43,125
Jul 13, 2026	2.30	2.30	2.19	2.20	2.20	-2.65%	58,044
Jul 10, 2026	2.34	2.35	2.26	2.26	2.26	-2.16%	38,872
Jul 9, 2026	2.45	2.45	2.31	2.31	2.31	-1.28%	16,209
Jul 8, 2026	2.36	2.40	2.25	2.34	2.34	-0.85%	19,129
Jul 7, 2026	2.51	2.51	2.35	2.36	2.36	-4.84%	45,696
Jul 6, 2026	2.46	2.52	2.40	2.48	2.48	2.48%	18,407
Jul 2, 2026	2.55	2.59	2.41	2.42	2.42	-4.35%	14,278
Jul 1, 2026	2.38	2.59	2.26	2.53	2.53	7.43%	30,153
Jun 30, 2026	2.31	2.43	2.28	2.36	2.36	2.84%	8,728
Jun 29, 2026	2.31	2.35	2.22	2.29	2.29	-	13,546