NexMetals Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 27, 2026	2.55	2.72	2.46	2.50	2.50	-0.99%	26,999
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%	23,659
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%	35,266
Aug 20, 2026	2.25	2.34	2.21	2.26	2.26	-2.16%	26,704
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