NexMetals Mining Corp. (NEXM)
NASDAQ: NEXM · Real-Time Price · USD
3.280
-0.120 (-3.53%)
Mar 9, 2026, 3:02 PM EDT - Market open
NexMetals Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.34 | 3.34 | 3.21 | 3.25 | - | -4.41% | 29,246 |
| Mar 6, 2026 | 3.50 | 3.50 | 3.34 | 3.40 | 3.40 | -2.86% | 25,888 |
| Mar 5, 2026 | 3.59 | 3.69 | 3.48 | 3.50 | 3.50 | -2.51% | 118,967 |
| Mar 4, 2026 | 3.62 | 3.77 | 3.59 | 3.59 | 3.59 | -1.91% | 112,312 |
| Mar 3, 2026 | 3.81 | 3.81 | 3.55 | 3.66 | 3.66 | -5.67% | 109,226 |
| Mar 2, 2026 | 4.16 | 4.16 | 3.84 | 3.88 | 3.88 | -5.60% | 155,016 |
| Feb 27, 2026 | 3.74 | 4.13 | 3.70 | 4.11 | 4.11 | 11.99% | 205,420 |
| Feb 26, 2026 | 3.60 | 3.76 | 3.56 | 3.67 | 3.67 | 1.94% | 32,752 |
| Feb 25, 2026 | 3.62 | 3.76 | 3.60 | 3.60 | 3.60 | -2.96% | 22,353 |
| Feb 24, 2026 | 3.65 | 3.78 | 3.58 | 3.71 | 3.71 | 2.77% | 24,087 |
| Feb 23, 2026 | 3.51 | 3.66 | 3.42 | 3.61 | 3.61 | 2.85% | 26,863 |
| Feb 20, 2026 | 3.50 | 3.56 | 3.42 | 3.51 | 3.51 | 0.86% | 29,237 |
| Feb 19, 2026 | 3.32 | 3.54 | 3.32 | 3.48 | 3.48 | 4.50% | 36,021 |
| Feb 18, 2026 | 3.20 | 3.35 | 3.20 | 3.33 | 3.33 | 1.52% | 14,540 |
| Feb 17, 2026 | 3.30 | 3.38 | 3.06 | 3.28 | 3.28 | -3.53% | 45,804 |
| Feb 13, 2026 | 3.51 | 3.52 | 3.31 | 3.40 | 3.40 | -2.02% | 34,926 |
| Feb 12, 2026 | 3.64 | 3.69 | 3.42 | 3.47 | 3.47 | -4.93% | 108,682 |
| Feb 11, 2026 | 3.43 | 3.65 | 3.43 | 3.65 | 3.65 | 5.80% | 90,111 |
| Feb 10, 2026 | 3.59 | 3.67 | 3.35 | 3.45 | 3.45 | -5.22% | 81,320 |
| Feb 9, 2026 | 3.65 | 3.67 | 3.36 | 3.64 | 3.64 | -0.27% | 73,595 |
| Feb 6, 2026 | 3.60 | 3.67 | 3.60 | 3.65 | 3.65 | 4.29% | 37,721 |
| Feb 5, 2026 | 3.80 | 3.82 | 3.49 | 3.50 | 3.50 | -9.33% | 150,406 |
| Feb 4, 2026 | 3.98 | 4.08 | 3.74 | 3.86 | 3.86 | -2.77% | 65,524 |
| Feb 3, 2026 | 3.76 | 4.03 | 3.71 | 3.97 | 3.97 | 8.77% | 134,732 |
| Feb 2, 2026 | 3.90 | 4.06 | 3.65 | 3.65 | 3.65 | -7.36% | 126,051 |
| Jan 30, 2026 | 4.23 | 4.29 | 3.90 | 3.94 | 3.94 | -10.45% | 148,801 |
| Jan 29, 2026 | 4.29 | 4.61 | 4.18 | 4.40 | 4.40 | 5.01% | 259,316 |
| Jan 28, 2026 | 4.41 | 4.43 | 4.15 | 4.19 | 4.19 | -3.01% | 51,893 |
| Jan 27, 2026 | 4.31 | 4.48 | 4.23 | 4.32 | 4.32 | 2.61% | 74,352 |
| Jan 26, 2026 | 4.70 | 4.71 | 4.17 | 4.21 | 4.21 | -7.23% | 120,301 |
| Jan 23, 2026 | 4.14 | 4.58 | 4.14 | 4.54 | 4.54 | 11.09% | 403,425 |
| Jan 22, 2026 | 4.06 | 4.20 | 4.06 | 4.09 | 4.09 | 1.74% | 66,675 |
| Jan 21, 2026 | 4.05 | 4.12 | 3.93 | 4.02 | 4.02 | -0.62% | 37,979 |
| Jan 20, 2026 | 3.93 | 4.11 | 3.93 | 4.04 | 4.04 | 2.54% | 77,033 |
| Jan 16, 2026 | 3.92 | 3.94 | 3.83 | 3.94 | 3.94 | -0.76% | 38,976 |
| Jan 15, 2026 | 4.11 | 4.11 | 3.90 | 3.97 | 3.97 | -1.73% | 68,128 |
| Jan 14, 2026 | 4.12 | 4.15 | 4.03 | 4.04 | 4.04 | -0.49% | 48,922 |
| Jan 13, 2026 | 4.03 | 4.22 | 3.97 | 4.06 | 4.06 | -0.49% | 91,327 |
| Jan 12, 2026 | 3.90 | 4.15 | 3.86 | 4.08 | 4.08 | 4.35% | 70,028 |
| Jan 9, 2026 | 4.00 | 4.00 | 3.76 | 3.91 | 3.91 | -1.01% | 56,564 |
| Jan 8, 2026 | 4.00 | 4.05 | 3.86 | 3.95 | 3.95 | -3.66% | 83,660 |
| Jan 7, 2026 | 4.25 | 4.29 | 3.96 | 4.10 | 4.10 | -3.53% | 70,424 |
| Jan 6, 2026 | 3.96 | 4.28 | 3.96 | 4.25 | 4.25 | 9.25% | 112,096 |
| Jan 5, 2026 | 4.10 | 4.18 | 3.85 | 3.89 | 3.89 | -3.23% | 72,186 |
| Jan 2, 2026 | 4.00 | 4.04 | 3.90 | 4.02 | 4.02 | 2.81% | 25,251 |
| Dec 31, 2025 | 3.85 | 4.00 | 3.85 | 3.91 | 3.91 | 0.51% | 28,988 |
| Dec 30, 2025 | 3.92 | 4.03 | 3.87 | 3.89 | 3.89 | 0.39% | 46,074 |
| Dec 29, 2025 | 4.06 | 4.07 | 3.69 | 3.88 | 3.88 | -5.95% | 110,727 |
| Dec 26, 2025 | 3.93 | 4.31 | 3.92 | 4.12 | 4.12 | 6.46% | 184,067 |
| Dec 24, 2025 | 3.82 | 3.88 | 3.68 | 3.87 | 3.87 | 2.38% | 25,786 |
| Dec 23, 2025 | 3.76 | 3.83 | 3.75 | 3.78 | 3.78 | 0.53% | 66,047 |
| Dec 22, 2025 | 3.53 | 3.86 | 3.53 | 3.76 | 3.76 | 6.52% | 91,008 |
| Dec 19, 2025 | 3.61 | 3.74 | 3.53 | 3.53 | 3.53 | -2.22% | 39,153 |
| Dec 18, 2025 | 3.74 | 3.80 | 3.56 | 3.61 | 3.61 | -2.70% | 67,458 |
| Dec 17, 2025 | 3.50 | 3.81 | 3.50 | 3.71 | 3.71 | 3.34% | 72,521 |
| Dec 16, 2025 | 3.47 | 3.59 | 3.41 | 3.59 | 3.59 | 2.87% | 83,539 |
| Dec 15, 2025 | 3.60 | 3.66 | 3.37 | 3.49 | 3.49 | -2.24% | 76,848 |
| Dec 12, 2025 | 3.51 | 3.69 | 3.51 | 3.57 | 3.57 | 2.00% | 81,753 |
| Dec 11, 2025 | 3.58 | 3.59 | 3.47 | 3.50 | 3.50 | -1.69% | 124,034 |
| Dec 10, 2025 | 3.62 | 3.66 | 3.51 | 3.56 | 3.56 | -2.73% | 135,754 |
| Dec 9, 2025 | 3.67 | 3.70 | 3.60 | 3.66 | 3.66 | 0.83% | 34,591 |
| Dec 8, 2025 | 3.75 | 3.76 | 3.58 | 3.63 | 3.63 | -2.94% | 76,860 |
| Dec 5, 2025 | 3.72 | 3.84 | 3.70 | 3.74 | 3.74 | -0.80% | 34,826 |
| Dec 4, 2025 | 3.81 | 3.81 | 3.70 | 3.77 | 3.77 | -1.05% | 38,550 |
| Dec 3, 2025 | 3.65 | 3.92 | 3.65 | 3.81 | 3.81 | 4.67% | 184,327 |
| Dec 2, 2025 | 3.76 | 3.78 | 3.58 | 3.64 | 3.64 | -3.70% | 44,074 |
| Dec 1, 2025 | 3.79 | 3.79 | 3.57 | 3.78 | 3.78 | - | 74,982 |
| Nov 28, 2025 | 3.56 | 3.85 | 3.51 | 3.78 | 3.78 | 6.48% | 127,117 |
| Nov 26, 2025 | 3.51 | 3.67 | 3.50 | 3.55 | 3.55 | 1.14% | 98,904 |
| Nov 25, 2025 | 3.50 | 3.53 | 3.40 | 3.51 | 3.51 | 2.03% | 103,059 |
| Nov 24, 2025 | 3.50 | 3.54 | 3.37 | 3.44 | 3.44 | -3.64% | 47,429 |
| Nov 21, 2025 | 3.55 | 3.60 | 3.47 | 3.57 | 3.57 | 0.85% | 21,031 |
| Nov 20, 2025 | 3.74 | 3.78 | 3.51 | 3.54 | 3.54 | -6.60% | 61,186 |
| Nov 19, 2025 | 3.50 | 3.82 | 3.41 | 3.79 | 3.79 | 8.60% | 175,705 |
| Nov 18, 2025 | 3.52 | 3.66 | 3.45 | 3.49 | 3.49 | -0.85% | 55,688 |
| Nov 17, 2025 | 3.70 | 3.71 | 3.45 | 3.52 | 3.52 | -3.83% | 90,083 |
| Nov 14, 2025 | 3.71 | 3.75 | 3.59 | 3.66 | 3.66 | -2.66% | 61,205 |
| Nov 13, 2025 | 4.01 | 4.01 | 3.74 | 3.76 | 3.76 | -5.76% | 36,942 |
| Nov 12, 2025 | 3.82 | 3.99 | 3.75 | 3.99 | 3.99 | 4.72% | 72,220 |
| Nov 11, 2025 | 3.87 | 3.88 | 3.71 | 3.81 | 3.81 | -1.30% | 74,462 |
| Nov 10, 2025 | 3.90 | 3.96 | 3.80 | 3.86 | 3.86 | 0.52% | 106,347 |
| Nov 7, 2025 | 3.78 | 3.85 | 3.63 | 3.84 | 3.84 | 1.32% | 76,094 |
| Nov 6, 2025 | 3.90 | 3.91 | 3.68 | 3.79 | 3.79 | -2.07% | 80,028 |
| Nov 5, 2025 | 3.80 | 3.90 | 3.78 | 3.87 | 3.87 | 2.38% | 27,951 |
| Nov 4, 2025 | 3.87 | 3.90 | 3.67 | 3.78 | 3.78 | -5.26% | 115,718 |
| Nov 3, 2025 | 3.92 | 3.99 | 3.79 | 3.99 | 3.99 | 3.37% | 199,323 |
| Oct 31, 2025 | 4.02 | 4.04 | 3.86 | 3.86 | 3.86 | -4.46% | 60,752 |
| Oct 30, 2025 | 4.02 | 4.08 | 3.92 | 4.04 | 4.04 | - | 110,030 |
| Oct 29, 2025 | 3.95 | 4.12 | 3.81 | 4.04 | 4.04 | 2.80% | 155,597 |
| Oct 28, 2025 | 4.11 | 4.30 | 3.77 | 3.93 | 3.93 | -13.44% | 406,809 |
| Oct 27, 2025 | 4.86 | 4.86 | 4.46 | 4.54 | 4.54 | -6.97% | 179,391 |
| Oct 24, 2025 | 5.05 | 5.12 | 4.81 | 4.88 | 4.88 | -3.37% | 142,799 |
| Oct 23, 2025 | 5.13 | 5.27 | 5.01 | 5.05 | 5.05 | -1.17% | 71,373 |
| Oct 22, 2025 | 5.06 | 5.17 | 4.95 | 5.11 | 5.11 | -0.58% | 104,134 |
| Oct 21, 2025 | 5.57 | 5.61 | 5.14 | 5.14 | 5.14 | -9.51% | 56,309 |
| Oct 20, 2025 | 5.69 | 5.75 | 5.57 | 5.68 | 5.68 | 4.41% | 59,827 |
| Oct 17, 2025 | 5.64 | 5.64 | 5.37 | 5.44 | 5.44 | -3.89% | 113,965 |
| Oct 16, 2025 | 5.80 | 5.96 | 5.56 | 5.66 | 5.66 | -3.25% | 184,649 |
| Oct 15, 2025 | 6.30 | 6.35 | 5.70 | 5.85 | 5.85 | -4.88% | 264,340 |
| Oct 14, 2025 | 6.35 | 6.35 | 5.66 | 6.15 | 6.15 | -3.00% | 831,860 |