NexMetals Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	1.23	1.28	1.15	1.27	1.27	5.83%	47,543
Nov 5, 2026	1.33	1.34	1.20	1.20	1.20	-9.09%	35,385
Nov 4, 2026	1.31	1.36	1.30	1.32	1.32	-1.49%	18,445
Nov 3, 2026	1.32	1.35	1.29	1.34	1.34	0.75%	39,684
Nov 2, 2026	1.36	1.37	1.31	1.33	1.33	0.76%	24,688
Oct 30, 2026	1.37	1.40	1.30	1.32	1.32	-6.38%	25,998
Oct 29, 2026	1.49	1.51	1.39	1.41	1.41	-7.84%	73,443
Oct 28, 2026	1.43	1.54	1.41	1.53	1.53	8.51%	34,592
Oct 27, 2026	1.34	1.44	1.29	1.41	1.41	3.68%	58,755
Oct 26, 2026	1.40	1.47	1.36	1.36	1.36	-1.45%	3,344
Oct 23, 2026	1.41	1.43	1.30	1.38	1.38	-	63,672
Oct 22, 2026	1.47	1.54	1.36	1.38	1.38	-10.97%	68,888
Oct 21, 2026	1.50	1.55	1.43	1.55	1.55	1.97%	9,988
Oct 20, 2026	1.56	1.58	1.47	1.52	1.52	4.83%	43,540
Oct 19, 2026	1.38	1.49	1.38	1.45	1.45	2.84%	25,242
Oct 16, 2026	1.48	1.62	1.38	1.41	1.41	-4.08%	93,811
Oct 15, 2026	1.59	1.64	1.45	1.47	1.47	-10.37%	55,174
Oct 14, 2026	1.67	1.68	1.55	1.64	1.64	-1.80%	28,200
Oct 13, 2026	1.74	1.77	1.67	1.67	1.67	-3.47%	21,519
Oct 12, 2026	1.70	1.78	1.67	1.73	1.73	1.76%	17,119
Oct 9, 2026	1.67	1.73	1.65	1.70	1.70	0.59%	3,235
Oct 8, 2026	1.73	1.77	1.66	1.69	1.69	0.30%	48,704
Oct 7, 2026	1.89	1.89	1.66	1.69	1.69	-8.92%	58,112
Oct 6, 2026	1.94	1.94	1.81	1.85	1.85	-1.86%	5,405
Oct 5, 2026	1.90	1.94	1.84	1.89	1.89	1.34%	26,938
Oct 2, 2026	1.95	2.10	1.80	1.86	1.86	-3.63%	44,137
Oct 1, 2026	1.95	2.03	1.84	1.93	1.93	2.66%	33,515
Sep 30, 2026	1.90	2.03	1.81	1.88	1.88	-2.34%	30,464
Sep 29, 2026	2.01	2.01	1.90	1.93	1.93	-4.94%	67,825
Sep 28, 2026	2.17	2.17	1.95	2.03	2.03	-7.11%	67,206
Sep 25, 2026	2.18	2.18	2.12	2.18	2.18	1.40%	35,399
Sep 24, 2026	2.15	2.18	2.12	2.15	2.15	-0.92%	26,110
Sep 23, 2026	2.20	2.23	2.14	2.17	2.17	0.46%	23,050
Sep 22, 2026	2.20	2.20	2.15	2.16	2.16	-	3,163
Sep 21, 2026	2.20	2.25	2.14	2.16	2.16	-3.14%	11,193
Sep 18, 2026	2.25	2.26	2.14	2.23	2.23	1.36%	45,506
Sep 17, 2026	2.35	2.42	2.20	2.20	2.20	-4.76%	34,482
Sep 16, 2026	2.26	2.35	2.26	2.31	2.31	2.21%	6,925
Sep 15, 2026	2.24	2.33	2.24	2.26	2.26	-0.44%	60,021
Sep 14, 2026	2.29	2.35	2.21	2.27	2.27	-1.73%	39,291
Sep 11, 2026	2.36	2.39	2.26	2.31	2.31	-2.53%	63,706
Sep 10, 2026	2.30	2.41	2.30	2.37	2.37	0.85%	13,423
Sep 9, 2026	2.41	2.46	2.34	2.35	2.35	-	50,091
Sep 8, 2026	2.33	2.42	2.30	2.35	2.35	0.86%	15,773
Sep 4, 2026	2.32	2.35	2.27	2.33	2.33	0.43%	18,936
Sep 3, 2026	2.32	2.41	2.26	2.32	2.32	1.75%	28,276
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%	16,720