Skip to main content
Nexcel Metals Corp. (CSE:NEXX)
Canada flag Canada · Delayed Price · Currency is CAD
1.130
+0.010 (0.89%)
At close: Mar 6, 2026

Nexcel Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261.131.131.121.131.130.89%45,860
Mar 5, 20261.121.121.101.121.120.90%137,360
Mar 4, 20261.071.111.061.111.111.83%146,558
Mar 3, 20261.071.091.061.091.091.87%572,485
Mar 2, 20261.051.071.051.071.075.94%305,250
Feb 27, 20261.051.060.971.011.01-1.94%429,888
Feb 26, 20261.021.031.021.031.033.00%59,035
Feb 25, 20261.021.020.981.001.001.01%40,300
Feb 24, 20261.021.020.940.990.99-2.94%233,300
Feb 23, 20261.011.021.011.021.020.99%146,620
Feb 20, 20261.011.010.971.011.010.50%195,203
Feb 19, 20261.001.010.991.011.010.50%44,361
Feb 18, 20260.921.000.921.001.008.70%1,054,324
Feb 17, 20260.890.920.860.920.923.37%347,358
Feb 13, 20260.890.890.890.890.89-25,500
Feb 12, 20260.890.890.890.890.89-62,449
Feb 11, 20260.890.890.890.890.89-24,835
Feb 10, 20260.890.890.890.890.89-1,000
Feb 9, 20260.870.890.870.890.89-28,500
Feb 6, 20260.890.890.890.890.89-65,500
Feb 5, 20260.880.900.880.890.891.14%210,122
Feb 4, 20260.890.900.880.880.88-69,034
Feb 3, 20260.850.890.850.880.88-7.37%134,008
Feb 2, 20261.001.000.900.950.95-3.06%49,896
Jan 30, 20261.031.050.980.980.98-22.22%167,165
Jan 29, 20261.111.261.031.261.2610.53%10,800
Jan 28, 20261.201.201.141.141.14-24.00%4,010
Jan 26, 20261.501.501.501.501.50-4,950
Jan 23, 20261.501.501.501.501.5025.00%310
Jan 22, 20261.201.501.201.201.2026.32%10,100
Jan 21, 20260.800.950.800.950.9511.76%36,000
Jan 13, 20260.800.850.780.850.856.25%5,750
Jan 9, 20260.810.810.800.800.80-11.11%2,000
Jan 8, 20260.900.900.890.900.907.14%3,510
Dec 31, 20250.840.840.840.840.846.33%1,000
Dec 24, 20250.790.790.790.790.791.28%649
Dec 18, 20250.800.850.780.780.78-7,500
Dec 16, 20250.780.780.780.780.78-500
Dec 9, 20250.780.780.780.780.78-2,000
Dec 4, 20250.780.780.780.780.782.63%1,500
Dec 1, 20250.950.950.760.760.761.33%7,000
Nov 28, 20250.801.050.730.750.75-2.60%46,000
Nov 27, 20250.770.770.770.770.778.45%2,000
Nov 25, 20250.700.710.700.710.714.41%4,000
Nov 21, 20250.680.680.680.680.68-5,500
Nov 17, 20250.680.680.680.680.683.03%1,997
Nov 14, 20250.660.660.660.660.66-649
Nov 13, 20250.660.660.660.660.661.54%20,000
Nov 12, 20250.620.650.620.650.654.84%72,000
Nov 11, 20250.620.620.620.620.6224.00%2,000
Nov 10, 20250.500.500.500.500.5019.05%364,500
Nov 7, 20250.530.530.420.420.42-16.00%67,000
Oct 31, 20250.500.500.500.500.50-3,000
Oct 21, 20250.500.500.500.500.50-16.67%5,000
Oct 17, 20250.490.600.490.600.60-5,500
Oct 16, 20250.500.600.500.600.6029.03%1,500
Oct 15, 20250.480.600.470.470.473.33%26,500
Oct 14, 20250.440.550.430.450.45-28.57%14,500
Oct 10, 20250.680.680.630.630.63-7.35%24,500
Oct 8, 20250.680.680.680.680.68-900
Oct 7, 20250.680.680.680.680.684.62%1,380
Oct 6, 20250.650.650.650.650.65-7,500
Oct 3, 20250.650.650.650.650.65-5,000
Sep 30, 20250.650.650.650.650.65-6,000
Sep 29, 20250.650.650.650.650.65-1,000
Sep 26, 20250.640.650.640.650.653.17%9,800
Sep 25, 20250.630.630.630.630.63-1.56%500
Sep 23, 20250.640.640.640.640.641.59%14,000
Sep 19, 20250.630.630.630.630.63-10,000
Sep 17, 20250.630.630.630.630.63-1,000
Sep 10, 20250.630.630.630.630.63-3.08%1,000
Sep 9, 20250.600.650.600.650.658.33%7,000