Skip to main content
Nexcel Metals Corp. (CSE:NEXX)
Canada flag Canada · Delayed Price · Currency is CAD
1.200
-0.010 (-0.83%)
At close: Apr 28, 2026

Nexcel Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.211.221.181.21--43,800
Apr 27, 20261.221.221.201.211.21-110,555
Apr 24, 20261.221.221.181.211.211.68%68,200
Apr 23, 20261.201.221.191.191.19-0.83%86,919
Apr 22, 20261.181.201.181.201.201.69%74,600
Apr 21, 20261.181.181.161.181.182.61%76,502
Apr 20, 20261.151.151.141.151.151.77%145,100
Apr 17, 20261.131.141.121.131.13-0.88%13,457
Apr 16, 20261.121.141.121.141.141.79%45,235
Apr 15, 20261.081.121.051.121.126.67%47,210
Apr 14, 20261.081.101.041.051.050.96%46,486
Apr 13, 20261.031.041.031.041.047.22%18,600
Apr 10, 20261.011.010.930.970.97-3.00%49,644
Apr 9, 20261.031.031.001.001.00-30,670
Apr 8, 20261.011.021.001.001.00-13,620
Apr 7, 20261.061.061.001.001.00-3.85%43,400
Apr 6, 20261.081.081.041.041.04-448
Apr 2, 20261.071.071.021.041.04-30,800
Apr 1, 20261.081.080.921.041.04-5.45%29,140
Mar 31, 20261.001.110.901.101.1022.22%128,141
Mar 30, 20260.970.970.900.900.90-10.00%97,404
Mar 27, 20261.071.071.001.001.00-4.76%237,800
Mar 26, 20261.111.111.011.051.05-4.55%32,480
Mar 25, 20261.121.131.101.101.101.85%30,800
Mar 24, 20261.151.151.081.081.08-6.09%33,017
Mar 23, 20261.121.151.101.151.158.49%28,524
Mar 20, 20261.061.101.011.061.061.92%67,250
Mar 19, 20261.161.161.001.041.04-8.77%257,467
Mar 18, 20261.231.231.101.141.14-6.56%333,692
Mar 17, 20261.221.221.211.221.220.83%200,315
Mar 16, 20261.201.211.181.211.214.31%332,681
Mar 13, 20261.201.211.141.161.16-2.52%226,250
Mar 12, 20261.181.201.181.191.19-86,898
Mar 11, 20261.181.191.171.191.191.71%168,842
Mar 10, 20261.161.171.151.171.171.74%258,255
Mar 9, 20261.141.151.141.151.151.77%258,065
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