Nexa Resources S.A. (NEXA)
NYSE: NEXA · Real-Time Price · USD
7.30
+0.13 (1.81%)
Dec 5, 2025, 4:00 PM EST - Market closed
Nexa Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.15 | 7.43 | 7.11 | 7.30 | 7.30 | 1.81% | 385,948 |
| Dec 4, 2025 | 7.20 | 7.30 | 7.13 | 7.17 | 7.17 | -1.10% | 450,762 |
| Dec 3, 2025 | 7.00 | 7.35 | 6.95 | 7.25 | 7.25 | 4.62% | 253,990 |
| Dec 2, 2025 | 7.15 | 7.15 | 6.86 | 6.93 | 6.93 | -2.39% | 236,347 |
| Dec 1, 2025 | 7.16 | 7.30 | 7.00 | 7.10 | 7.10 | 1.43% | 305,192 |
| Nov 28, 2025 | 6.75 | 7.13 | 6.75 | 7.00 | 7.00 | 3.70% | 210,538 |
| Nov 26, 2025 | 6.50 | 6.83 | 6.49 | 6.75 | 6.75 | 3.85% | 278,759 |
| Nov 25, 2025 | 6.33 | 6.64 | 6.28 | 6.50 | 6.50 | 4.00% | 299,021 |
| Nov 24, 2025 | 6.24 | 6.38 | 6.15 | 6.25 | 6.25 | -0.64% | 147,107 |
| Nov 21, 2025 | 6.45 | 6.48 | 6.16 | 6.29 | 6.29 | -3.08% | 138,401 |
| Nov 20, 2025 | 6.65 | 6.71 | 6.35 | 6.49 | 6.49 | -0.92% | 226,139 |
| Nov 19, 2025 | 6.23 | 6.65 | 6.16 | 6.55 | 6.55 | 6.50% | 282,561 |
| Nov 18, 2025 | 5.99 | 6.20 | 5.95 | 6.15 | 6.15 | 3.02% | 133,002 |
| Nov 17, 2025 | 6.25 | 6.36 | 5.97 | 5.97 | 5.97 | -4.48% | 254,096 |
| Nov 14, 2025 | 6.15 | 6.33 | 5.99 | 6.25 | 6.25 | -1.57% | 208,896 |
| Nov 13, 2025 | 6.10 | 6.47 | 6.10 | 6.35 | 6.35 | 3.25% | 427,155 |
| Nov 12, 2025 | 6.10 | 6.45 | 5.95 | 6.15 | 6.15 | 9.63% | 896,172 |
| Nov 11, 2025 | 5.63 | 5.68 | 5.47 | 5.61 | 5.61 | 0.90% | 195,349 |
| Nov 10, 2025 | 5.55 | 5.96 | 5.45 | 5.56 | 5.56 | 5.90% | 306,025 |
| Nov 7, 2025 | 5.31 | 5.34 | 5.05 | 5.25 | 5.25 | -1.13% | 112,933 |
| Nov 6, 2025 | 5.40 | 5.40 | 5.18 | 5.31 | 5.31 | -1.48% | 67,134 |
| Nov 5, 2025 | 5.53 | 5.53 | 5.27 | 5.39 | 5.39 | -1.64% | 89,991 |
| Nov 4, 2025 | 5.75 | 5.87 | 5.41 | 5.48 | 5.48 | -3.52% | 115,737 |
| Nov 3, 2025 | 5.95 | 5.99 | 5.44 | 5.68 | 5.68 | -2.24% | 171,472 |
| Oct 31, 2025 | 5.51 | 5.90 | 5.51 | 5.81 | 5.81 | 6.61% | 198,755 |
| Oct 30, 2025 | 5.47 | 5.61 | 5.41 | 5.45 | 5.45 | -2.15% | 47,417 |
| Oct 29, 2025 | 5.51 | 5.71 | 5.47 | 5.57 | 5.57 | 1.27% | 51,201 |
| Oct 28, 2025 | 5.50 | 5.55 | 5.44 | 5.50 | 5.50 | - | 39,116 |
| Oct 27, 2025 | 5.66 | 5.68 | 5.43 | 5.50 | 5.50 | -3.00% | 183,515 |
| Oct 24, 2025 | 5.57 | 5.80 | 5.55 | 5.67 | 5.67 | 2.72% | 135,953 |
| Oct 23, 2025 | 5.49 | 5.59 | 5.48 | 5.52 | 5.52 | 1.85% | 52,704 |
| Oct 22, 2025 | 5.40 | 5.53 | 5.39 | 5.42 | 5.42 | -0.55% | 157,263 |
| Oct 21, 2025 | 5.63 | 5.73 | 5.37 | 5.45 | 5.45 | -3.20% | 54,390 |
| Oct 20, 2025 | 5.74 | 5.74 | 5.53 | 5.63 | 5.63 | 0.90% | 110,967 |
| Oct 17, 2025 | 5.65 | 5.73 | 5.55 | 5.58 | 5.58 | -0.36% | 107,012 |
| Oct 16, 2025 | 5.66 | 5.73 | 5.53 | 5.60 | 5.60 | -0.36% | 62,642 |
| Oct 15, 2025 | 5.69 | 5.83 | 5.55 | 5.62 | 5.62 | -1.75% | 117,254 |
| Oct 14, 2025 | 5.86 | 5.95 | 5.61 | 5.72 | 5.72 | 2.14% | 174,204 |
| Oct 13, 2025 | 5.27 | 5.68 | 5.05 | 5.60 | 5.60 | 8.11% | 352,353 |
| Oct 10, 2025 | 5.31 | 5.36 | 5.11 | 5.18 | 5.18 | -2.81% | 120,153 |
| Oct 9, 2025 | 5.55 | 5.74 | 5.26 | 5.33 | 5.33 | -0.74% | 112,350 |
| Oct 8, 2025 | 5.17 | 5.37 | 5.17 | 5.37 | 5.37 | 5.09% | 106,185 |
| Oct 7, 2025 | 5.11 | 5.22 | 5.07 | 5.11 | 5.11 | 0.79% | 71,950 |
| Oct 6, 2025 | 5.07 | 5.09 | 5.00 | 5.07 | 5.07 | 0.80% | 97,932 |
| Oct 3, 2025 | 5.03 | 5.10 | 4.99 | 5.03 | 5.03 | 0.40% | 90,836 |
| Oct 2, 2025 | 5.01 | 5.08 | 4.98 | 5.01 | 5.01 | 0.20% | 75,847 |
| Oct 1, 2025 | 5.00 | 5.15 | 4.96 | 5.00 | 5.00 | 0.20% | 36,782 |
| Sep 30, 2025 | 5.00 | 5.06 | 4.91 | 4.99 | 4.99 | -0.20% | 50,946 |
| Sep 29, 2025 | 5.05 | 5.11 | 4.96 | 5.00 | 5.00 | - | 22,121 |
| Sep 26, 2025 | 4.97 | 5.14 | 4.95 | 5.00 | 5.00 | - | 106,418 |
| Sep 25, 2025 | 5.06 | 5.20 | 4.96 | 5.00 | 5.00 | -0.79% | 50,031 |
| Sep 24, 2025 | 5.02 | 5.59 | 4.98 | 5.04 | 5.04 | 1.20% | 118,547 |
| Sep 23, 2025 | 5.00 | 5.14 | 4.90 | 4.98 | 4.98 | -0.40% | 32,150 |
| Sep 22, 2025 | 4.96 | 5.13 | 4.93 | 5.00 | 5.00 | 0.81% | 42,494 |
| Sep 19, 2025 | 4.82 | 5.13 | 4.82 | 4.96 | 4.96 | 1.22% | 45,587 |
| Sep 18, 2025 | 5.07 | 5.37 | 4.90 | 4.90 | 4.90 | -3.73% | 98,138 |
| Sep 17, 2025 | 5.32 | 5.32 | 5.02 | 5.09 | 5.09 | -3.23% | 47,918 |
| Sep 16, 2025 | 5.03 | 5.27 | 5.01 | 5.26 | 5.26 | 3.95% | 103,163 |
| Sep 15, 2025 | 5.00 | 5.39 | 5.00 | 5.06 | 5.06 | 2.02% | 104,315 |
| Sep 12, 2025 | 4.83 | 5.20 | 4.83 | 4.96 | 4.96 | 1.85% | 59,570 |
| Sep 11, 2025 | 4.89 | 4.91 | 4.85 | 4.87 | 4.87 | 0.83% | 27,128 |
| Sep 10, 2025 | 4.86 | 4.89 | 4.80 | 4.83 | 4.83 | 0.63% | 10,577 |
| Sep 9, 2025 | 4.83 | 4.91 | 4.80 | 4.80 | 4.80 | -1.44% | 33,604 |
| Sep 8, 2025 | 4.84 | 4.88 | 4.84 | 4.87 | 4.87 | 0.62% | 4,270 |
| Sep 5, 2025 | 4.86 | 4.93 | 4.80 | 4.84 | 4.84 | -0.41% | 35,481 |
| Sep 4, 2025 | 4.90 | 4.95 | 4.81 | 4.86 | 4.86 | 0.21% | 18,671 |
| Sep 3, 2025 | 4.89 | 4.95 | 4.79 | 4.85 | 4.85 | -0.61% | 13,073 |
| Sep 2, 2025 | 4.86 | 4.95 | 4.80 | 4.88 | 4.88 | - | 9,572 |
| Aug 29, 2025 | 4.85 | 4.88 | 4.85 | 4.88 | 4.88 | - | 15,790 |
| Aug 28, 2025 | 4.82 | 4.98 | 4.81 | 4.88 | 4.88 | 2.52% | 20,445 |
| Aug 27, 2025 | 4.81 | 4.83 | 4.70 | 4.76 | 4.76 | -2.66% | 15,658 |
| Aug 26, 2025 | 4.85 | 4.94 | 4.85 | 4.89 | 4.89 | - | 4,365 |
| Aug 25, 2025 | 4.99 | 4.99 | 4.83 | 4.89 | 4.89 | -1.61% | 7,630 |
| Aug 22, 2025 | 4.94 | 4.97 | 4.82 | 4.97 | 4.97 | 1.43% | 10,405 |
| Aug 21, 2025 | 4.82 | 4.92 | 4.81 | 4.90 | 4.90 | 1.03% | 3,475 |
| Aug 20, 2025 | 4.93 | 4.97 | 4.85 | 4.85 | 4.85 | -0.76% | 23,888 |
| Aug 19, 2025 | 4.96 | 4.96 | 4.85 | 4.89 | 4.89 | -1.67% | 2,614 |
| Aug 18, 2025 | 4.87 | 4.97 | 4.81 | 4.97 | 4.97 | 3.11% | 6,461 |
| Aug 15, 2025 | 4.93 | 4.93 | 4.80 | 4.82 | 4.82 | -1.23% | 14,091 |
| Aug 14, 2025 | 4.80 | 4.91 | 4.80 | 4.88 | 4.88 | 0.83% | 15,189 |
| Aug 13, 2025 | 4.91 | 5.00 | 4.84 | 4.84 | 4.84 | -0.41% | 6,693 |
| Aug 12, 2025 | 4.91 | 4.95 | 4.86 | 4.86 | 4.86 | -0.82% | 4,239 |
| Aug 11, 2025 | 4.81 | 4.95 | 4.81 | 4.90 | 4.90 | 0.62% | 10,044 |
| Aug 8, 2025 | 4.89 | 5.00 | 4.87 | 4.87 | 4.87 | -0.81% | 5,886 |
| Aug 7, 2025 | 4.93 | 5.00 | 4.85 | 4.91 | 4.91 | 0.61% | 9,173 |
| Aug 6, 2025 | 4.87 | 4.92 | 4.86 | 4.88 | 4.88 | 1.46% | 9,071 |
| Aug 5, 2025 | 4.75 | 4.87 | 4.72 | 4.81 | 4.81 | 0.42% | 27,357 |
| Aug 4, 2025 | 4.62 | 4.80 | 4.62 | 4.79 | 4.79 | 2.57% | 14,845 |
| Aug 1, 2025 | 4.89 | 4.89 | 4.61 | 4.67 | 4.67 | -3.51% | 31,537 |
| Jul 31, 2025 | 4.67 | 4.87 | 4.67 | 4.84 | 4.84 | 2.11% | 16,088 |
| Jul 30, 2025 | 4.96 | 4.98 | 4.68 | 4.74 | 4.74 | -5.20% | 41,616 |
| Jul 29, 2025 | 4.96 | 5.00 | 4.96 | 5.00 | 5.00 | 0.40% | 10,513 |
| Jul 28, 2025 | 4.94 | 5.01 | 4.90 | 4.98 | 4.98 | -0.60% | 16,847 |
| Jul 25, 2025 | 4.92 | 5.05 | 4.92 | 5.01 | 5.01 | - | 34,549 |
| Jul 24, 2025 | 5.06 | 5.06 | 4.96 | 5.01 | 5.01 | 0.20% | 22,926 |
| Jul 23, 2025 | 4.79 | 5.04 | 4.79 | 5.00 | 5.00 | 3.31% | 14,185 |
| Jul 22, 2025 | 4.92 | 5.04 | 4.83 | 4.84 | 4.84 | -2.22% | 29,044 |
| Jul 21, 2025 | 4.82 | 5.00 | 4.73 | 4.95 | 4.95 | 3.77% | 35,588 |
| Jul 18, 2025 | 4.87 | 4.87 | 4.73 | 4.77 | 4.77 | -1.24% | 21,375 |
| Jul 17, 2025 | 4.88 | 4.89 | 4.76 | 4.83 | 4.83 | -0.62% | 14,855 |