NexMetals Mining Corp. (TSXV:NEXM)
Canada
· Delayed Price · Currency is CAD 5.17
-0.13 (-2.45%)
At close: Dec 4, 2025
NexMetals Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.14 | 5.14 | 5.14 | 5.14 | - | -0.58% | - |
| 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 |
| Oct 14, 2025 | 8.73 | 8.75 | 7.95 | 8.60 | 8.60 | 10.68% | 292,162 |
| Oct 10, 2025 | 7.94 | 8.00 | 7.69 | 7.77 | 7.77 | -1.65% | 64,455 |
| Oct 9, 2025 | 8.01 | 8.06 | 7.73 | 7.90 | 7.90 | -1.13% | 123,930 |
| Oct 8, 2025 | 7.75 | 8.01 | 7.62 | 7.99 | 7.99 | 4.17% | 132,062 |
| Oct 7, 2025 | 8.10 | 8.10 | 7.67 | 7.67 | 7.67 | -3.76% | 146,682 |
| Oct 6, 2025 | 7.80 | 8.01 | 7.72 | 7.97 | 7.97 | 3.64% | 44,365 |
| Oct 3, 2025 | 7.85 | 8.00 | 7.67 | 7.69 | 7.69 | -2.66% | 78,591 |
| Oct 2, 2025 | 7.93 | 8.00 | 7.76 | 7.90 | 7.90 | -0.38% | 45,327 |
| Oct 1, 2025 | 7.91 | 8.24 | 7.80 | 7.93 | 7.93 | 4.07% | 146,692 |
| Sep 30, 2025 | 7.99 | 7.99 | 7.60 | 7.62 | 7.62 | -4.15% | 65,931 |
| Sep 29, 2025 | 7.97 | 8.22 | 7.95 | 7.95 | 7.95 | 1.02% | 70,618 |
| Sep 26, 2025 | 8.05 | 8.10 | 7.85 | 7.87 | 7.87 | -2.84% | 73,973 |
| Sep 25, 2025 | 8.10 | 8.38 | 7.90 | 8.10 | 8.10 | 0.75% | 117,156 |
| Sep 24, 2025 | 7.95 | 8.15 | 7.90 | 8.04 | 8.04 | 2.42% | 128,058 |
| Sep 23, 2025 | 7.92 | 8.07 | 7.80 | 7.85 | 7.85 | 0.90% | 75,539 |
| Sep 22, 2025 | 8.03 | 8.15 | 7.72 | 7.78 | 7.78 | -2.51% | 46,471 |
| Sep 19, 2025 | 8.00 | 8.11 | 7.84 | 7.98 | 7.98 | -0.25% | 50,751 |
| Sep 18, 2025 | 7.85 | 8.40 | 7.85 | 8.00 | 8.00 | 2.04% | 57,393 |
| Sep 17, 2025 | 8.00 | 8.03 | 7.74 | 7.84 | 7.84 | -2.00% | 74,639 |
| Sep 16, 2025 | 8.25 | 8.25 | 7.90 | 8.00 | 8.00 | -2.44% | 24,378 |
| Sep 15, 2025 | 8.43 | 8.65 | 8.13 | 8.20 | 8.20 | -2.84% | 62,494 |
| Sep 12, 2025 | 8.26 | 8.44 | 8.12 | 8.44 | 8.44 | 1.08% | 45,870 |
| Sep 11, 2025 | 8.02 | 8.48 | 7.90 | 8.35 | 8.35 | 3.99% | 140,267 |
| Sep 10, 2025 | 7.59 | 8.05 | 7.53 | 8.03 | 8.03 | 6.78% | 108,049 |
| Sep 9, 2025 | 7.70 | 7.70 | 7.46 | 7.52 | 7.52 | -1.83% | 37,813 |
| Sep 8, 2025 | 7.70 | 7.70 | 7.48 | 7.66 | 7.66 | -0.52% | 48,357 |
| Sep 5, 2025 | 7.45 | 7.86 | 7.34 | 7.70 | 7.70 | 4.34% | 127,868 |
| Sep 4, 2025 | 7.60 | 7.63 | 7.34 | 7.38 | 7.38 | -1.99% | 65,442 |
| Sep 3, 2025 | 7.89 | 7.96 | 7.49 | 7.53 | 7.53 | 1.21% | 216,823 |
| Sep 2, 2025 | 7.46 | 7.50 | 7.39 | 7.44 | 7.44 | -0.80% | 38,899 |
| Aug 29, 2025 | 7.30 | 7.60 | 7.30 | 7.50 | 7.50 | 2.60% | 88,055 |
| Aug 28, 2025 | 7.47 | 7.49 | 7.30 | 7.31 | 7.31 | - | 55,281 |
| Aug 27, 2025 | 7.36 | 7.49 | 7.20 | 7.31 | 7.31 | -2.01% | 44,425 |
| Aug 26, 2025 | 7.59 | 7.59 | 7.29 | 7.46 | 7.46 | -1.84% | 40,514 |
| Aug 25, 2025 | 7.97 | 7.97 | 7.55 | 7.60 | 7.60 | -4.40% | 53,353 |
| Aug 22, 2025 | 7.91 | 8.00 | 7.64 | 7.95 | 7.95 | 1.27% | 60,321 |
| Aug 21, 2025 | 7.53 | 8.00 | 7.53 | 7.85 | 7.85 | 6.08% | 185,400 |
| Aug 20, 2025 | 7.40 | 7.55 | 7.33 | 7.40 | 7.40 | 0.27% | 35,373 |
| Aug 19, 2025 | 7.69 | 7.70 | 7.28 | 7.38 | 7.38 | -4.16% | 43,590 |
| Aug 18, 2025 | 7.62 | 7.78 | 7.49 | 7.70 | 7.70 | 2.53% | 70,003 |
| Aug 15, 2025 | 7.82 | 7.82 | 7.51 | 7.51 | 7.51 | -2.72% | 14,829 |
| Aug 14, 2025 | 7.46 | 7.97 | 7.45 | 7.72 | 7.72 | 1.45% | 95,053 |
| Aug 13, 2025 | 7.04 | 7.94 | 7.04 | 7.61 | 7.61 | 12.41% | 241,248 |
| Aug 12, 2025 | 6.86 | 6.89 | 6.64 | 6.77 | 6.77 | -1.17% | 59,879 |
| Aug 11, 2025 | 7.15 | 7.15 | 6.65 | 6.85 | 6.85 | -4.06% | 189,097 |
| Aug 8, 2025 | 7.32 | 7.50 | 7.12 | 7.14 | 7.14 | -3.25% | 58,864 |
| Aug 7, 2025 | 7.45 | 7.50 | 7.11 | 7.38 | 7.38 | 0.82% | 27,177 |
| Aug 6, 2025 | 7.50 | 7.51 | 7.17 | 7.32 | 7.32 | -2.14% | 25,762 |
| Aug 5, 2025 | 7.56 | 7.67 | 7.30 | 7.48 | 7.48 | -0.53% | 49,665 |
| Aug 1, 2025 | 7.70 | 7.70 | 7.07 | 7.52 | 7.52 | 1.90% | 61,372 |
| Jul 31, 2025 | 7.50 | 7.63 | 7.10 | 7.38 | 7.38 | 3.22% | 99,175 |
| Jul 30, 2025 | 7.80 | 7.84 | 7.15 | 7.15 | 7.15 | -6.11% | 89,725 |
| Jul 29, 2025 | 8.00 | 8.02 | 7.45 | 7.62 | 7.62 | -2.99% | 70,435 |
| Jul 28, 2025 | 7.83 | 8.00 | 7.40 | 7.85 | 7.85 | 0.13% | 165,294 |
| Jul 25, 2025 | 8.85 | 8.85 | 7.61 | 7.84 | 7.84 | -11.61% | 159,823 |
| Jul 24, 2025 | 8.49 | 8.95 | 8.00 | 8.87 | 8.87 | 3.14% | 246,311 |
| Jul 23, 2025 | 7.98 | 8.65 | 7.69 | 8.60 | 8.60 | 10.82% | 263,745 |
| Jul 22, 2025 | 8.20 | 8.20 | 6.89 | 7.76 | 7.76 | -3.24% | 595,107 |
| Jul 21, 2025 | 8.99 | 9.00 | 7.93 | 8.02 | 8.02 | -10.39% | 267,146 |
| Jul 18, 2025 | 9.38 | 9.38 | 8.20 | 8.95 | 8.95 | -3.24% | 111,264 |
| Jul 17, 2025 | 10.95 | 11.04 | 8.69 | 9.25 | 9.25 | -11.06% | 148,568 |
| Jul 16, 2025 | 12.00 | 12.00 | 10.00 | 10.40 | 10.40 | -4.76% | 149,170 |