NexMetals Mining Corp. - Common Stock (NEXM)
2.4299
+0.0699 (2.96%)
NASDAQ · Last Trade: Apr 20th, 11:48 AM EDT
Historical Prices For NexMetals Mining Corp. - Common Stock (NEXM)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/17/2026 | 2.43 | 2.50 | 2.33 | 2.36 | 49,966 | 2.36 |
| 4/16/2026 | 2.33 | 2.46 | 2.31 | 2.43 | 12,656 | 2.43 |
| 4/15/2026 | 2.44 | 2.44 | 2.31 | 2.34 | 36,874 | 2.34 |
| 4/14/2026 | 2.47 | 2.52 | 2.37 | 2.43 | 40,301 | 2.43 |
| 4/13/2026 | 2.48 | 2.58 | 2.32 | 2.41 | 77,874 | 2.41 |
| 4/10/2026 | 2.45 | 2.53 | 2.38 | 2.47 | 35,522 | 2.47 |
| 4/09/2026 | 2.46 | 2.50 | 2.32 | 2.45 | 34,594 | 2.45 |
| 4/08/2026 | 2.50 | 2.53 | 2.36 | 2.45 | 41,700 | 2.45 |
| 4/07/2026 | 2.49 | 2.52 | 2.33 | 2.43 | 39,269 | 2.43 |
| 4/06/2026 | 2.60 | 2.60 | 2.42 | 2.54 | 40,574 | 2.54 |
| 4/02/2026 | 2.47 | 2.58 | 2.40 | 2.58 | 21,597 | 2.58 |
| 4/01/2026 | 2.54 | 2.62 | 2.44 | 2.55 | 75,888 | 2.55 |
| 3/31/2026 | 2.26 | 2.50 | 2.24 | 2.45 | 62,920 | 2.45 |
| 3/30/2026 | 2.36 | 2.36 | 2.22 | 2.27 | 30,907 | 2.27 |
| 3/27/2026 | 2.26 | 2.35 | 2.24 | 2.35 | 39,527 | 2.35 |
| 3/26/2026 | 2.34 | 2.37 | 2.25 | 2.27 | 28,258 | 2.27 |
| 3/25/2026 | 2.34 | 2.39 | 2.27 | 2.35 | 41,432 | 2.35 |
| 3/24/2026 | 2.40 | 2.40 | 2.27 | 2.33 | 30,237 | 2.33 |
| 3/23/2026 | 2.32 | 2.42 | 2.32 | 2.40 | 57,159 | 2.40 |
| 3/20/2026 | 2.45 | 2.45 | 2.30 | 2.34 | 95,581 | 2.34 |
| 3/19/2026 | 2.47 | 2.54 | 2.29 | 2.52 | 159,088 | 2.52 |
| 3/18/2026 | 2.71 | 2.73 | 2.44 | 2.49 | 169,323 | 2.49 |
| 3/17/2026 | 2.89 | 2.90 | 2.70 | 2.75 | 56,950 | 2.75 |
| 3/16/2026 | 2.94 | 3.04 | 2.77 | 2.87 | 68,497 | 2.87 |
| 3/13/2026 | 3.15 | 3.15 | 2.88 | 2.93 | 51,059 | 2.93 |
| 3/12/2026 | 3.31 | 3.31 | 3.08 | 3.13 | 68,425 | 3.13 |
| 3/11/2026 | 3.37 | 3.37 | 3.21 | 3.30 | 35,994 | 3.30 |
| 3/10/2026 | 3.35 | 3.50 | 3.35 | 3.42 | 48,145 | 3.42 |
| 3/09/2026 | 3.34 | 3.38 | 3.21 | 3.36 | 44,338 | 3.36 |
| 3/06/2026 | 3.50 | 3.50 | 3.34 | 3.40 | 25,888 | 3.40 |
| 3/05/2026 | 3.59 | 3.69 | 3.48 | 3.50 | 118,968 | 3.50 |
| 3/04/2026 | 3.62 | 3.77 | 3.59 | 3.59 | 112,313 | 3.59 |
| 3/03/2026 | 3.81 | 3.81 | 3.55 | 3.66 | 109,232 | 3.66 |
| 3/02/2026 | 4.16 | 4.16 | 3.84 | 3.88 | 155,017 | 3.88 |
| 2/27/2026 | 3.74 | 4.13 | 3.70 | 4.11 | 205,534 | 4.11 |
| 2/26/2026 | 3.60 | 3.76 | 3.56 | 3.67 | 32,765 | 3.67 |
| 2/25/2026 | 3.62 | 3.76 | 3.60 | 3.60 | 22,353 | 3.60 |
| 2/24/2026 | 3.65 | 3.78 | 3.58 | 3.71 | 24,188 | 3.71 |
| 2/23/2026 | 3.51 | 3.66 | 3.42 | 3.61 | 26,874 | 3.61 |
| 2/20/2026 | 3.50 | 3.56 | 3.42 | 3.51 | 30,240 | 3.51 |
| 2/19/2026 | 3.32 | 3.54 | 3.32 | 3.48 | 36,022 | 3.48 |
| 2/18/2026 | 3.20 | 3.35 | 3.20 | 3.33 | 14,540 | 3.33 |
| 2/17/2026 | 3.30 | 3.38 | 3.06 | 3.28 | 45,804 | 3.28 |
| 2/13/2026 | 3.51 | 3.52 | 3.31 | 3.40 | 35,126 | 3.40 |
| 2/12/2026 | 3.63 | 3.69 | 3.42 | 3.47 | 108,682 | 3.47 |
| 2/11/2026 | 3.43 | 3.65 | 3.43 | 3.65 | 90,111 | 3.65 |
| 2/10/2026 | 3.59 | 3.67 | 3.35 | 3.45 | 81,120 | 3.45 |
| 2/09/2026 | 3.65 | 3.67 | 3.36 | 3.64 | 73,600 | 3.64 |
| 2/06/2026 | 3.60 | 3.67 | 3.60 | 3.65 | 37,721 | 3.65 |
| 2/05/2026 | 3.80 | 3.82 | 3.49 | 3.50 | 150,662 | 3.50 |
| 2/04/2026 | 3.98 | 4.08 | 3.74 | 3.86 | 65,704 | 3.86 |
| 2/03/2026 | 3.76 | 4.03 | 3.71 | 3.97 | 134,732 | 3.97 |
| 2/02/2026 | 3.90 | 4.06 | 3.65 | 3.65 | 126,051 | 3.65 |
| 1/30/2026 | 4.23 | 4.29 | 3.90 | 3.94 | 148,841 | 3.94 |
| 1/29/2026 | 4.29 | 4.61 | 4.17 | 4.40 | 259,368 | 4.40 |
| 1/28/2026 | 4.41 | 4.42 | 4.14 | 4.19 | 51,893 | 4.19 |
| 1/27/2026 | 4.31 | 4.48 | 4.23 | 4.32 | 74,355 | 4.32 |
| 1/26/2026 | 4.70 | 4.71 | 4.17 | 4.21 | 121,516 | 4.21 |
| 1/23/2026 | 4.14 | 4.58 | 4.14 | 4.54 | 403,592 | 4.54 |
| 1/22/2026 | 4.06 | 4.20 | 4.06 | 4.08 | 71,375 | 4.08 |
| 1/21/2026 | 4.05 | 4.12 | 3.92 | 4.01 | 38,279 | 4.01 |
| 1/20/2026 | 3.93 | 4.11 | 3.93 | 4.04 | 77,033 | 4.04 |