NexMetals Mining Corp. (NEXM)
NASDAQ: NEXM · Real-Time Price · USD
2.460
-0.070 (-2.77%)
Apr 28, 2026, 4:00 PM EDT - Market closed
NexMetals Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2.52 | 2.59 | 2.42 | 2.46 | 2.46 | -2.77% | 10,233 |
| Apr 27, 2026 | 2.31 | 2.53 | 2.30 | 2.53 | 2.53 | 7.20% | 112,617 |
| Apr 24, 2026 | 2.55 | 2.55 | 2.28 | 2.36 | 2.36 | -8.17% | 35,605 |
| Apr 23, 2026 | 2.67 | 2.69 | 2.53 | 2.57 | 2.57 | -4.46% | 70,326 |
| Apr 22, 2026 | 2.58 | 2.80 | 2.58 | 2.69 | 2.69 | 5.49% | 16,092 |
| Apr 21, 2026 | 2.42 | 2.61 | 2.42 | 2.55 | 2.55 | 4.94% | 63,849 |
| Apr 20, 2026 | 2.36 | 2.51 | 2.33 | 2.43 | 2.43 | 2.97% | 16,050 |
| Apr 17, 2026 | 2.43 | 2.50 | 2.33 | 2.36 | 2.36 | -2.88% | 49,966 |
| Apr 16, 2026 | 2.33 | 2.46 | 2.31 | 2.43 | 2.43 | 3.85% | 12,656 |
| Apr 15, 2026 | 2.44 | 2.44 | 2.31 | 2.34 | 2.34 | -3.70% | 36,873 |
| Apr 14, 2026 | 2.47 | 2.52 | 2.37 | 2.43 | 2.43 | 0.83% | 29,450 |
| Apr 13, 2026 | 2.48 | 2.58 | 2.32 | 2.41 | 2.41 | -2.43% | 77,872 |
| Apr 10, 2026 | 2.45 | 2.53 | 2.38 | 2.47 | 2.47 | 0.82% | 35,133 |
| Apr 9, 2026 | 2.46 | 2.50 | 2.32 | 2.45 | 2.45 | - | 34,594 |
| Apr 8, 2026 | 2.50 | 2.53 | 2.36 | 2.45 | 2.45 | 0.82% | 41,700 |
| Apr 7, 2026 | 2.49 | 2.52 | 2.33 | 2.43 | 2.43 | -4.33% | 39,261 |
| Apr 6, 2026 | 2.60 | 2.60 | 2.42 | 2.54 | 2.54 | -1.55% | 40,574 |
| Apr 2, 2026 | 2.47 | 2.58 | 2.40 | 2.58 | 2.58 | 1.18% | 21,597 |
| Apr 1, 2026 | 2.54 | 2.62 | 2.44 | 2.55 | 2.55 | 4.08% | 75,812 |
| Mar 31, 2026 | 2.26 | 2.50 | 2.24 | 2.45 | 2.45 | 7.93% | 62,920 |
| Mar 30, 2026 | 2.36 | 2.36 | 2.22 | 2.27 | 2.27 | -3.40% | 28,148 |
| Mar 27, 2026 | 2.26 | 2.35 | 2.24 | 2.35 | 2.35 | 3.52% | 39,527 |
| Mar 26, 2026 | 2.34 | 2.37 | 2.25 | 2.27 | 2.27 | -3.40% | 28,257 |
| Mar 25, 2026 | 2.34 | 2.39 | 2.27 | 2.35 | 2.35 | 0.86% | 41,431 |
| Mar 24, 2026 | 2.40 | 2.40 | 2.27 | 2.33 | 2.33 | -2.92% | 30,237 |
| Mar 23, 2026 | 2.32 | 2.42 | 2.32 | 2.40 | 2.40 | 2.56% | 57,159 |
| Mar 20, 2026 | 2.45 | 2.45 | 2.30 | 2.34 | 2.34 | -7.14% | 95,561 |
| Mar 19, 2026 | 2.47 | 2.54 | 2.29 | 2.52 | 2.52 | 1.20% | 158,864 |
| Mar 18, 2026 | 2.71 | 2.73 | 2.44 | 2.49 | 2.49 | -9.45% | 169,322 |
| Mar 17, 2026 | 2.89 | 2.90 | 2.70 | 2.75 | 2.75 | -4.18% | 56,943 |
| Mar 16, 2026 | 2.94 | 3.04 | 2.77 | 2.87 | 2.87 | -2.05% | 68,457 |
| Mar 13, 2026 | 3.15 | 3.15 | 2.88 | 2.93 | 2.93 | -6.39% | 51,042 |
| Mar 12, 2026 | 3.31 | 3.31 | 3.08 | 3.13 | 3.13 | -5.15% | 68,424 |
| Mar 11, 2026 | 3.37 | 3.37 | 3.21 | 3.30 | 3.30 | -3.37% | 35,994 |
| Mar 10, 2026 | 3.35 | 3.50 | 3.35 | 3.42 | 3.42 | 1.64% | 47,958 |
| Mar 9, 2026 | 3.34 | 3.38 | 3.21 | 3.36 | 3.36 | -1.18% | 44,338 |
| 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 |