NexMetals Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	2.52	2.64	2.52	2.63	2.63	5.62%	18,094
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%	20,885
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	7.20%	112,617
Apr 24, 2026	2.55	2.55	2.28	2.36	2.36	-8.17%	35,605
Apr 23, 2026	2.67	2.69	2.53	2.57	2.57	-4.46%	70,326
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%	16,050
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%	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