NexMetals Mining Corp. (TSXV:NEXM)
Canada
· Delayed Price · Currency is CAD 4.540
-0.060 (-1.30%)
Mar 9, 2026, 3:59 PM EST
NexMetals Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.51 | 4.51 | 4.38 | 4.41 | - | -4.13% | 40,129 |
| Mar 6, 2026 | 4.80 | 4.80 | 4.56 | 4.60 | 4.60 | -3.97% | 111,348 |
| Mar 5, 2026 | 4.95 | 4.97 | 4.78 | 4.79 | 4.79 | -4.20% | 57,208 |
| Mar 4, 2026 | 5.02 | 5.10 | 4.94 | 5.00 | 5.00 | 0.20% | 37,683 |
| Mar 3, 2026 | 5.15 | 5.16 | 4.92 | 4.99 | 4.99 | -6.73% | 165,758 |
| Mar 2, 2026 | 5.70 | 5.70 | 5.26 | 5.35 | 5.35 | -4.46% | 132,961 |
| Feb 27, 2026 | 5.06 | 5.63 | 5.02 | 5.60 | 5.60 | 13.13% | 416,939 |
| Feb 26, 2026 | 4.92 | 5.06 | 4.87 | 4.95 | 4.95 | 0.20% | 77,755 |
| Feb 25, 2026 | 5.03 | 5.09 | 4.90 | 4.94 | 4.94 | -1.98% | 37,290 |
| Feb 24, 2026 | 4.97 | 5.15 | 4.90 | 5.04 | 5.04 | 2.02% | 126,588 |
| Feb 23, 2026 | 4.84 | 4.96 | 4.75 | 4.94 | 4.94 | 3.56% | 47,152 |
| Feb 20, 2026 | 4.81 | 4.81 | 4.66 | 4.77 | 4.77 | - | 51,750 |
| Feb 19, 2026 | 4.63 | 4.79 | 4.55 | 4.77 | 4.77 | 4.84% | 96,113 |
| Feb 18, 2026 | 4.58 | 4.58 | 4.42 | 4.55 | 4.55 | 2.48% | 48,980 |
| Feb 17, 2026 | 4.40 | 4.49 | 4.18 | 4.44 | 4.44 | -3.06% | 113,764 |
| Feb 13, 2026 | 4.64 | 4.73 | 4.55 | 4.58 | 4.58 | -1.93% | 101,543 |
| Feb 12, 2026 | 4.96 | 4.96 | 4.66 | 4.67 | 4.67 | -4.30% | 88,540 |
| Feb 11, 2026 | 4.66 | 4.89 | 4.61 | 4.88 | 4.88 | 4.95% | 118,622 |
| Feb 10, 2026 | 4.95 | 4.95 | 4.51 | 4.65 | 4.65 | -6.06% | 78,814 |
| Feb 9, 2026 | 4.95 | 4.96 | 4.59 | 4.95 | 4.95 | 0.61% | 178,968 |
| Feb 6, 2026 | 4.91 | 5.01 | 4.91 | 4.92 | 4.92 | 1.44% | 12,855 |
| Feb 5, 2026 | 5.20 | 5.20 | 4.80 | 4.85 | 4.85 | -6.73% | 116,229 |
| Feb 4, 2026 | 5.49 | 5.49 | 5.10 | 5.20 | 5.20 | -4.41% | 40,773 |
| Feb 3, 2026 | 5.12 | 5.45 | 5.11 | 5.44 | 5.44 | 8.58% | 130,108 |
| Feb 2, 2026 | 5.42 | 5.42 | 5.00 | 5.01 | 5.01 | -6.70% | 149,002 |
| Jan 30, 2026 | 5.67 | 5.70 | 5.31 | 5.37 | 5.37 | -8.98% | 186,007 |
| Jan 29, 2026 | 5.76 | 6.21 | 5.70 | 5.90 | 5.90 | 3.51% | 241,849 |
| Jan 28, 2026 | 5.97 | 5.99 | 5.67 | 5.70 | 5.70 | -2.40% | 117,431 |
| Jan 27, 2026 | 5.89 | 6.15 | 5.78 | 5.84 | 5.84 | 2.28% | 168,569 |
| Jan 26, 2026 | 6.30 | 6.40 | 5.71 | 5.71 | 5.71 | -8.20% | 253,656 |
| Jan 23, 2026 | 5.73 | 6.30 | 5.70 | 6.22 | 6.22 | 10.09% | 589,092 |
| Jan 22, 2026 | 5.61 | 5.80 | 5.58 | 5.65 | 5.65 | 1.80% | 139,108 |
| Jan 21, 2026 | 5.68 | 5.68 | 5.45 | 5.55 | 5.55 | -0.89% | 69,575 |
| Jan 20, 2026 | 5.42 | 5.68 | 5.42 | 5.60 | 5.60 | 2.94% | 223,801 |
| Jan 19, 2026 | 5.37 | 5.46 | 5.35 | 5.44 | 5.44 | - | 42,041 |
| Jan 16, 2026 | 5.45 | 5.45 | 5.33 | 5.44 | 5.44 | -0.73% | 70,857 |
| Jan 15, 2026 | 5.69 | 5.69 | 5.46 | 5.48 | 5.48 | -2.14% | 177,880 |
| Jan 14, 2026 | 5.70 | 5.79 | 5.58 | 5.60 | 5.60 | -1.41% | 161,075 |
| Jan 13, 2026 | 5.70 | 5.81 | 5.55 | 5.68 | 5.68 | -0.18% | 141,574 |
| Jan 12, 2026 | 5.45 | 5.70 | 5.34 | 5.69 | 5.69 | 4.02% | 106,228 |
| Jan 9, 2026 | 5.48 | 5.56 | 5.30 | 5.47 | 5.47 | 1.11% | 154,635 |
| Jan 8, 2026 | 5.65 | 5.65 | 5.35 | 5.41 | 5.41 | -4.08% | 102,231 |
| Jan 7, 2026 | 5.90 | 5.90 | 5.47 | 5.64 | 5.64 | -3.09% | 111,515 |
| Jan 6, 2026 | 5.40 | 5.88 | 5.40 | 5.82 | 5.82 | 8.79% | 206,726 |
| Jan 5, 2026 | 5.64 | 5.71 | 5.26 | 5.35 | 5.35 | -3.08% | 89,270 |
| Jan 2, 2026 | 5.38 | 5.65 | 5.37 | 5.52 | 5.52 | 2.79% | 89,927 |
| Dec 31, 2025 | 5.38 | 5.45 | 5.28 | 5.37 | 5.37 | -0.19% | 45,232 |
| Dec 30, 2025 | 5.31 | 5.40 | 5.26 | 5.38 | 5.38 | 1.70% | 95,279 |
| Dec 29, 2025 | 5.29 | 5.59 | 5.14 | 5.29 | 5.29 | 0.76% | 138,107 |
| Dec 24, 2025 | 5.18 | 5.27 | 5.03 | 5.25 | 5.25 | 1.55% | 39,339 |
| Dec 23, 2025 | 5.11 | 5.25 | 5.10 | 5.17 | 5.17 | - | 54,407 |
| Dec 22, 2025 | 4.90 | 5.27 | 4.90 | 5.17 | 5.17 | 5.94% | 100,897 |
| Dec 19, 2025 | 5.01 | 5.10 | 4.85 | 4.88 | 4.88 | -1.41% | 109,202 |
| Dec 18, 2025 | 5.11 | 5.25 | 4.95 | 4.95 | 4.95 | -3.13% | 84,954 |
| Dec 17, 2025 | 4.91 | 5.25 | 4.91 | 5.11 | 5.11 | 4.71% | 116,858 |
| Dec 16, 2025 | 4.81 | 4.92 | 4.70 | 4.88 | 4.88 | 1.88% | 67,300 |
| Dec 15, 2025 | 4.96 | 5.00 | 4.71 | 4.79 | 4.79 | -2.44% | 168,688 |
| Dec 12, 2025 | 4.84 | 5.01 | 4.84 | 4.91 | 4.91 | 1.87% | 110,752 |
| Dec 11, 2025 | 4.95 | 4.95 | 4.80 | 4.82 | 4.82 | -1.03% | 108,484 |
| Dec 10, 2025 | 5.06 | 5.06 | 4.87 | 4.87 | 4.87 | -2.99% | 93,833 |
| Dec 9, 2025 | 4.96 | 5.13 | 4.96 | 5.02 | 5.02 | 0.40% | 62,003 |
| Dec 8, 2025 | 5.10 | 5.14 | 4.99 | 5.00 | 5.00 | -2.34% | 45,310 |
| Dec 5, 2025 | 5.25 | 5.30 | 5.11 | 5.12 | 5.12 | -0.97% | 71,478 |
| Dec 4, 2025 | 5.38 | 5.38 | 5.13 | 5.17 | 5.17 | -2.45% | 60,229 |
| Dec 3, 2025 | 5.24 | 5.43 | 5.15 | 5.30 | 5.30 | 3.92% | 156,132 |
| Dec 2, 2025 | 5.25 | 5.27 | 5.00 | 5.10 | 5.10 | -1.92% | 80,123 |
| Dec 1, 2025 | 5.21 | 5.29 | 5.10 | 5.20 | 5.20 | 0.58% | 24,918 |
| Nov 28, 2025 | 5.01 | 5.32 | 5.00 | 5.17 | 5.17 | 5.94% | 99,609 |
| Nov 27, 2025 | 5.07 | 5.07 | 4.88 | 4.88 | 4.88 | -2.40% | 28,489 |
| Nov 26, 2025 | 4.92 | 5.10 | 4.90 | 5.00 | 5.00 | 2.46% | 69,857 |
| Nov 25, 2025 | 4.92 | 4.97 | 4.83 | 4.88 | 4.88 | 1.04% | 96,697 |
| Nov 24, 2025 | 4.92 | 4.95 | 4.79 | 4.83 | 4.83 | -2.03% | 125,643 |
| Nov 21, 2025 | 5.03 | 5.09 | 4.91 | 4.93 | 4.93 | -0.20% | 84,065 |
| Nov 20, 2025 | 5.33 | 5.33 | 4.94 | 4.94 | 4.94 | -6.62% | 56,248 |
| Nov 19, 2025 | 5.00 | 5.34 | 4.83 | 5.29 | 5.29 | 7.96% | 271,085 |
| Nov 18, 2025 | 4.99 | 5.00 | 4.88 | 4.90 | 4.90 | -0.20% | 80,022 |
| Nov 17, 2025 | 5.17 | 5.17 | 4.85 | 4.91 | 4.91 | -4.66% | 161,438 |
| Nov 14, 2025 | 5.30 | 5.30 | 5.01 | 5.15 | 5.15 | -2.65% | 137,596 |
| Nov 13, 2025 | 5.50 | 5.55 | 5.26 | 5.29 | 5.29 | -3.11% | 57,002 |
| Nov 12, 2025 | 5.33 | 5.48 | 5.26 | 5.46 | 5.46 | 3.80% | 119,038 |
| Nov 11, 2025 | 5.40 | 5.41 | 5.21 | 5.26 | 5.26 | -2.05% | 37,924 |
| Nov 10, 2025 | 5.49 | 5.52 | 5.34 | 5.37 | 5.37 | -0.74% | 83,956 |
| Nov 7, 2025 | 5.25 | 5.41 | 5.18 | 5.41 | 5.41 | 2.08% | 71,902 |
| Nov 6, 2025 | 5.44 | 5.44 | 5.19 | 5.30 | 5.30 | -2.57% | 61,343 |
| Nov 5, 2025 | 5.44 | 5.46 | 5.35 | 5.44 | 5.44 | 2.45% | 47,365 |
| Nov 4, 2025 | 5.54 | 5.54 | 5.15 | 5.31 | 5.31 | -4.50% | 65,580 |
| Nov 3, 2025 | 5.50 | 5.57 | 5.32 | 5.56 | 5.56 | 2.39% | 137,809 |
| Oct 31, 2025 | 5.63 | 5.65 | 5.40 | 5.43 | 5.43 | -3.04% | 92,504 |
| Oct 30, 2025 | 5.69 | 5.69 | 5.54 | 5.60 | 5.60 | -0.36% | 92,822 |
| Oct 29, 2025 | 5.45 | 5.68 | 5.33 | 5.62 | 5.62 | 2.18% | 447,022 |
| Oct 28, 2025 | 5.55 | 5.73 | 5.26 | 5.50 | 5.50 | -12.97% | 766,831 |
| Oct 27, 2025 | 6.70 | 6.77 | 6.27 | 6.32 | 6.32 | -7.06% | 61,087 |
| Oct 24, 2025 | 7.03 | 7.05 | 6.74 | 6.80 | 6.80 | -3.89% | 50,906 |
| Oct 23, 2025 | 7.30 | 7.35 | 7.01 | 7.08 | 7.08 | -1.05% | 48,324 |
| Oct 22, 2025 | 7.21 | 7.23 | 6.98 | 7.15 | 7.15 | -0.97% | 71,511 |
| Oct 21, 2025 | 7.80 | 7.80 | 7.22 | 7.22 | 7.22 | -9.41% | 54,786 |
| Oct 20, 2025 | 7.88 | 8.07 | 7.77 | 7.97 | 7.97 | 4.73% | 44,590 |
| Oct 17, 2025 | 7.90 | 7.90 | 7.55 | 7.61 | 7.61 | -4.76% | 49,745 |
| Oct 16, 2025 | 8.20 | 8.30 | 7.83 | 7.99 | 7.99 | -1.60% | 60,457 |
| Oct 15, 2025 | 8.75 | 8.94 | 8.03 | 8.12 | 8.12 | -5.58% | 64,854 |