NexMetals Mining Corp. (NEXM)
NASDAQ: NEXM · Real-Time Price · USD
2.340
-0.090 (-3.70%)
Apr 15, 2026, 4:00 PM EDT - Market closed
NexMetals Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 29,450 |
| Apr 13, 2026 | 2.48 | 2.58 | 2.32 | 2.41 | 2.41 | -2.43% | 77,872 |
| Apr 10, 2026 | 2.45 | 2.53 | 2.38 | 2.47 | 2.47 | 0.82% | 35,133 |
| 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% | 39,261 |
| 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% | 75,812 |
| Mar 31, 2026 | 2.26 | 2.50 | 2.24 | 2.45 | 2.45 | 7.93% | 62,920 |
| Mar 30, 2026 | 2.36 | 2.36 | 2.22 | 2.27 | 2.27 | -3.40% | 28,148 |
| 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% | 95,561 |
| Mar 19, 2026 | 2.47 | 2.54 | 2.29 | 2.52 | 2.52 | 1.20% | 158,864 |
| 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% | 56,943 |
| Mar 16, 2026 | 2.94 | 3.04 | 2.77 | 2.87 | 2.87 | -2.05% | 68,457 |
| Mar 13, 2026 | 3.15 | 3.15 | 2.88 | 2.93 | 2.93 | -6.39% | 51,042 |
| Mar 12, 2026 | 3.31 | 3.31 | 3.08 | 3.13 | 3.13 | -5.15% | 68,424 |
| Mar 11, 2026 | 3.37 | 3.37 | 3.21 | 3.30 | 3.30 | -3.37% | 35,994 |
| Mar 10, 2026 | 3.35 | 3.50 | 3.35 | 3.42 | 3.42 | 1.64% | 47,958 |
| Mar 9, 2026 | 3.34 | 3.38 | 3.21 | 3.36 | 3.36 | -1.18% | 44,338 |
| Mar 6, 2026 | 3.50 | 3.50 | 3.34 | 3.40 | 3.40 | -2.86% | 25,888 |
| Mar 5, 2026 | 3.59 | 3.69 | 3.48 | 3.50 | 3.50 | -2.51% | 118,967 |
| Mar 4, 2026 | 3.62 | 3.77 | 3.59 | 3.59 | 3.59 | -1.91% | 112,312 |
| Mar 3, 2026 | 3.81 | 3.81 | 3.55 | 3.66 | 3.66 | -5.67% | 109,226 |
| Mar 2, 2026 | 4.16 | 4.16 | 3.84 | 3.88 | 3.88 | -5.60% | 155,016 |
| Feb 27, 2026 | 3.74 | 4.13 | 3.70 | 4.11 | 4.11 | 11.99% | 205,420 |
| Feb 26, 2026 | 3.60 | 3.76 | 3.56 | 3.67 | 3.67 | 1.94% | 32,752 |
| Feb 25, 2026 | 3.62 | 3.76 | 3.60 | 3.60 | 3.60 | -2.96% | 22,353 |
| Feb 24, 2026 | 3.65 | 3.78 | 3.58 | 3.71 | 3.71 | 2.77% | 24,087 |
| Feb 23, 2026 | 3.51 | 3.66 | 3.42 | 3.61 | 3.61 | 2.85% | 26,863 |
| Feb 20, 2026 | 3.50 | 3.56 | 3.42 | 3.51 | 3.51 | 0.86% | 29,237 |
| Feb 19, 2026 | 3.32 | 3.54 | 3.32 | 3.48 | 3.48 | 4.50% | 36,021 |
| Feb 18, 2026 | 3.20 | 3.35 | 3.20 | 3.33 | 3.33 | 1.52% | 14,540 |
| Feb 17, 2026 | 3.30 | 3.38 | 3.06 | 3.28 | 3.28 | -3.53% | 45,804 |
| Feb 13, 2026 | 3.51 | 3.52 | 3.31 | 3.40 | 3.40 | -2.02% | 34,926 |
| Feb 12, 2026 | 3.64 | 3.69 | 3.42 | 3.47 | 3.47 | -4.93% | 108,682 |
| Feb 11, 2026 | 3.43 | 3.65 | 3.43 | 3.65 | 3.65 | 5.80% | 90,111 |
| Feb 10, 2026 | 3.59 | 3.67 | 3.35 | 3.45 | 3.45 | -5.22% | 81,320 |
| Feb 9, 2026 | 3.65 | 3.67 | 3.36 | 3.64 | 3.64 | -0.27% | 73,595 |
| Feb 6, 2026 | 3.60 | 3.67 | 3.60 | 3.65 | 3.65 | 4.29% | 37,721 |
| Feb 5, 2026 | 3.80 | 3.82 | 3.49 | 3.50 | 3.50 | -9.33% | 150,406 |
| Feb 4, 2026 | 3.98 | 4.08 | 3.74 | 3.86 | 3.86 | -2.77% | 65,524 |
| Feb 3, 2026 | 3.76 | 4.03 | 3.71 | 3.97 | 3.97 | 8.77% | 134,732 |