NexMetals Mining Corp. - Common Stock (NEXM)

1.2139
-0.0761 (-5.90%)
NASDAQ · Last Trade: Nov 10th, 9:42 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For NexMetals Mining Corp. - Common Stock (NEXM)

DateOpenHighLowCloseVolumeAdjusted Close
11/10/20261.231.301.191.2151,1891.21
11/09/20261.261.371.231.2945,2761.29
11/06/20261.231.281.151.2747,5431.27
11/05/20261.331.341.201.2035,3861.20
11/04/20261.311.361.301.3218,4441.32
11/03/20261.321.351.291.3439,6851.34
11/02/20261.361.371.311.3324,6891.33
10/30/20261.371.401.301.3225,9991.32
10/29/20261.491.511.391.4173,4441.41
10/28/20261.431.541.411.5334,5931.53
10/27/20261.341.441.291.4158,7561.41
10/26/20261.401.471.361.363,3451.36
10/23/20261.411.431.301.3863,6731.38
10/22/20261.471.541.361.3868,8901.38
10/21/20261.501.551.431.559,9881.55
10/20/20261.561.581.471.5243,5401.52
10/19/20261.381.491.381.4525,2431.45
10/16/20261.481.621.381.4193,8131.41
10/15/20261.591.641.451.4755,1751.47
10/14/20261.671.681.541.6428,2011.64
10/13/20261.741.771.671.6721,5191.67
10/12/20261.701.781.671.7317,1191.73
10/09/20261.671.731.651.703,2371.70
10/08/20261.731.771.661.6948,7041.69
10/07/20261.891.891.661.6958,1131.69
10/06/20261.941.941.811.855,4061.85
10/05/20261.901.941.841.8926,9391.89
10/02/20261.952.101.801.8644,1381.86
10/01/20261.952.031.841.9333,5151.93
9/30/20261.902.031.811.8830,4661.88
9/29/20262.002.001.901.9367,8251.93
9/28/20262.172.171.952.0267,2062.02
9/25/20262.182.182.122.1835,4002.18
9/24/20262.152.182.122.1526,1102.15
9/23/20262.202.232.142.1723,0502.17
9/22/20262.202.202.152.163,1642.16
9/21/20262.202.252.142.1611,1942.16
9/18/20262.252.262.142.2345,5072.23
9/17/20262.352.422.202.2034,4742.20
9/16/20262.262.352.262.316,9262.31
9/15/20262.242.332.242.2660,0222.26
9/14/20262.292.352.212.2739,2912.27
9/11/20262.362.392.262.3163,7072.31
9/10/20262.302.402.302.3713,4232.37
9/09/20262.412.462.342.3549,2932.35
9/08/20262.332.422.302.3515,7722.35
9/04/20262.322.352.272.3318,9372.33
9/03/20262.322.412.262.3228,2772.32
9/02/20262.412.502.262.2826,4152.28
9/01/20262.382.442.352.386,6362.38
8/31/20262.442.552.352.52117,7812.52
8/28/20262.522.522.362.4116,7212.41
8/27/20262.552.722.462.5026,9982.50
8/26/20262.602.702.512.52203,9202.52
8/25/20262.592.742.592.6523,6292.65
8/24/20262.482.622.432.5966,1632.59
8/21/20262.262.482.262.4835,2672.48
8/20/20262.252.342.212.2626,7052.26
8/19/20262.222.312.192.3144,5232.31
8/18/20262.242.242.142.154,9112.15
8/17/20262.262.382.172.1711,5592.17
8/14/20262.192.272.152.2116,3442.21
8/13/20262.192.332.132.1535,8012.15
8/12/20262.272.342.172.1922,1732.19
8/11/20262.292.352.292.338642.33