Nexmetals Mining Corp. NEXM
NASDAQ · Vereinigte Staaten · Nicht-Energie-Rohstoffe
$1,880,00 (0,00 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1,88 | 0,00 % | $1,95 | $2,03 | $1,88 | 29,00K |
| 2026-09-30 | $1,88 | -2,34 % | $1,90 | $2,03 | $1,81 | 30,50K |
| 2026-09-29 | $1,92 | -4,94 % | $2,01 | $2,01 | $1,89 | 67,80K |
| 2026-09-28 | $2,03 | -7,11 % | $2,17 | $2,17 | $1,95 | 67,20K |
| 2026-09-25 | $2,18 | +1,40 % | $2,18 | $2,18 | $2,12 | 35,40K |
| 2026-09-24 | $2,15 | -0,92 % | $2,15 | $2,18 | $2,12 | 26,10K |
| 2026-09-23 | $2,17 | +0,46 % | $2,20 | $2,23 | $2,14 | 23,10K |
| 2026-09-22 | $2,16 | 0,00 % | $2,20 | $2,20 | $2,15 | 3,20K |
| 2026-09-21 | $2,16 | -3,14 % | $2,20 | $2,25 | $2,14 | 11,20K |
| 2026-09-18 | $2,23 | +1,36 % | $2,25 | $2,26 | $2,14 | 45,50K |
| 2026-09-17 | $2,20 | -4,76 % | $2,35 | $2,42 | $2,20 | 34,50K |
| 2026-09-16 | $2,31 | +2,21 % | $2,26 | $2,35 | $2,26 | 6,90K |
| 2026-09-15 | $2,26 | -0,44 % | $2,24 | $2,33 | $2,24 | 60,00K |
| 2026-09-14 | $2,27 | -1,73 % | $2,29 | $2,35 | $2,21 | 39,30K |
| 2026-09-11 | $2,31 | -2,53 % | $2,36 | $2,39 | $2,26 | 63,70K |
| 2026-09-10 | $2,37 | +0,85 % | $2,30 | $2,40 | $2,30 | 13,40K |
| 2026-09-09 | $2,35 | 0,00 % | $2,41 | $2,46 | $2,34 | 49,30K |
| 2026-09-08 | $2,35 | +0,86 % | $2,33 | $2,42 | $2,30 | 15,80K |
| 2026-09-04 | $2,33 | +0,43 % | $2,32 | $2,35 | $2,27 | 18,90K |
| 2026-09-03 | $2,32 | +1,75 % | $2,32 | $2,41 | $2,26 | 28,30K |
| 2026-09-02 | $2,28 | -4,00 % | $2,41 | $2,50 | $2,26 | 26,40K |
| 2026-09-01 | $2,38 | -5,75 % | $2,38 | $2,44 | $2,35 | 6,60K |
| 2026-08-31 | $2,52 | +4,56 % | $2,44 | $2,55 | $2,35 | 117,80K |
| 2026-08-28 | $2,41 | -3,41 % | $2,52 | $2,52 | $2,36 | 16,70K |
| 2026-08-27 | $2,49 | -0,99 % | $2,55 | $2,72 | $2,46 | 27,00K |
| 2026-08-26 | $2,52 | -4,91 % | $2,60 | $2,70 | $2,51 | 203,90K |
| 2026-08-25 | $2,65 | +2,32 % | $2,59 | $2,74 | $2,59 | 23,60K |
| 2026-08-24 | $2,59 | +4,44 % | $2,48 | $2,62 | $2,43 | 66,20K |
| 2026-08-21 | $2,48 | +9,73 % | $2,26 | $2,48 | $2,26 | 35,30K |
| 2026-08-20 | $2,26 | -2,16 % | $2,25 | $2,34 | $2,21 | 26,70K |
| 2026-08-19 | $2,31 | +7,39 % | $2,22 | $2,31 | $2,19 | 44,50K |
| 2026-08-18 | $2,15 | -0,88 % | $2,24 | $2,24 | $2,14 | 4,90K |
| 2026-08-17 | $2,17 | -1,81 % | $2,23 | $2,38 | $2,17 | 11,60K |
| 2026-08-14 | $2,21 | +2,79 % | $2,19 | $2,27 | $2,15 | 16,30K |
| 2026-08-13 | $2,15 | -2,05 % | $2,19 | $2,33 | $2,13 | 35,80K |
| 2026-08-12 | $2,19 | -5,79 % | $2,27 | $2,34 | $2,17 | 22,20K |
| 2026-08-11 | $2,33 | +0,43 % | $2,29 | $2,35 | $2,29 | 900 |
| 2026-08-10 | $2,32 | -0,85 % | $2,33 | $2,35 | $2,24 | 18,10K |
| 2026-08-07 | $2,34 | +4,93 % | $2,28 | $2,36 | $2,12 | 31,00K |
| 2026-08-06 | $2,23 | -2,62 % | $2,23 | $2,33 | $2,23 | 27,40K |
| 2026-08-05 | $2,29 | +7,01 % | $2,16 | $2,30 | $2,16 | 14,30K |
| 2026-08-04 | $2,14 | -2,28 % | $2,20 | $2,24 | $2,05 | 20,70K |
| 2026-08-03 | $2,19 | +0,92 % | $2,19 | $2,21 | $2,10 | 16,90K |
| 2026-07-31 | $2,17 | +1,88 % | $2,12 | $2,18 | $2,12 | 1,70K |
| 2026-07-30 | $2,13 | +2,90 % | $2,10 | $2,14 | $2,08 | 3,40K |
| 2026-07-29 | $2,07 | -2,36 % | $2,15 | $2,15 | $2,03 | 62,80K |
| 2026-07-28 | $2,12 | -0,47 % | $2,16 | $2,16 | $2,05 | 7,90K |
| 2026-07-27 | $2,13 | -1,84 % | $2,22 | $2,22 | $2,09 | 43,20K |
| 2026-07-24 | $2,17 | -2,25 % | $2,17 | $2,26 | $2,16 | 18,10K |
| 2026-07-23 | $2,22 | -3,06 % | $2,34 | $2,34 | $2,20 | 41,80K |
| 2026-07-22 | $2,29 | +2,23 % | $2,25 | $2,39 | $2,24 | 89,20K |
| 2026-07-21 | $2,24 | +5,16 % | $2,19 | $2,28 | $2,17 | 30,00K |
| 2026-07-20 | $2,13 | -3,18 % | $2,23 | $2,24 | $2,13 | 15,40K |
| 2026-07-17 | $2,20 | +0,92 % | $2,17 | $2,34 | $2,16 | 44,90K |
| 2026-07-16 | $2,18 | -4,18 % | $2,26 | $2,38 | $2,16 | 35,60K |
| 2026-07-15 | $2,28 | -0,87 % | $2,36 | $2,36 | $2,26 | 21,60K |
| 2026-07-14 | $2,30 | +4,32 % | $2,20 | $2,43 | $2,20 | 43,10K |
| 2026-07-13 | $2,20 | -2,65 % | $2,30 | $2,30 | $2,19 | 58,00K |
| 2026-07-10 | $2,26 | -2,16 % | $2,34 | $2,35 | $2,26 | 38,90K |
| 2026-07-09 | $2,31 | -1,28 % | $2,45 | $2,45 | $2,31 | 16,20K |
| 2026-07-08 | $2,34 | -0,85 % | $2,36 | $2,40 | $2,25 | 19,10K |
| 2026-07-07 | $2,36 | -4,84 % | $2,51 | $2,51 | $2,35 | 45,70K |
| 2026-07-06 | $2,48 | +2,48 % | $2,46 | $2,52 | $2,40 | 18,40K |
| 2026-07-02 | $2,42 | -4,35 % | $2,55 | $2,59 | $2,41 | 14,30K |
| 2026-07-01 | $2,53 | +7,43 % | $2,38 | $2,59 | $2,26 | 29,80K |
| 2026-06-30 | $2,36 | +2,84 % | $2,31 | $2,43 | $2,28 | 8,70K |
| 2026-06-29 | $2,29 | 0,00 % | $2,31 | $2,35 | $2,22 | 13,50K |
| 2026-06-26 | $2,29 | +3,62 % | $2,28 | $2,38 | $2,20 | 62,40K |
| 2026-06-25 | $2,21 | -0,45 % | $2,25 | $2,31 | $2,20 | 22,40K |
| 2026-06-24 | $2,22 | 0,00 % | $2,37 | $2,40 | $2,21 | 27,10K |
| 2026-06-23 | $2,22 | -1,77 % | $2,23 | $2,35 | $2,20 | 27,60K |
| 2026-06-22 | $2,26 | -6,61 % | $2,40 | $2,46 | $2,26 | 37,60K |
| 2026-06-18 | $2,42 | -2,81 % | $2,50 | $2,53 | $2,41 | 12,30K |
| 2026-06-17 | $2,49 | +2,89 % | $2,41 | $2,54 | $2,41 | 8,30K |
| 2026-06-16 | $2,42 | +0,83 % | $2,55 | $2,55 | $2,42 | 5,70K |
| 2026-06-15 | $2,40 | -3,61 % | $2,62 | $2,67 | $2,40 | 25,20K |
| 2026-06-12 | $2,49 | -2,35 % | $2,50 | $2,64 | $2,46 | 12,70K |
| 2026-06-11 | $2,55 | +2,41 % | $2,46 | $2,55 | $2,38 | 15,30K |
| 2026-06-10 | $2,49 | +1,22 % | $2,41 | $2,61 | $2,38 | 70,90K |
| 2026-06-09 | $2,46 | -5,75 % | $2,59 | $2,70 | $2,36 | 10,10K |
| 2026-06-08 | $2,61 | +1,16 % | $2,60 | $2,61 | $2,49 | 25,40K |
| 2026-06-05 | $2,58 | -8,51 % | $2,82 | $2,86 | $2,54 | 71,50K |
| 2026-06-04 | $2,82 | +8,05 % | $2,67 | $2,84 | $2,61 | 35,00K |
| 2026-06-03 | $2,61 | -0,76 % | $2,68 | $2,70 | $2,57 | 15,20K |
| 2026-06-02 | $2,63 | -7,07 % | $2,84 | $2,86 | $2,60 | 110,10K |
| 2026-06-01 | $2,83 | -0,70 % | $2,93 | $3,06 | $2,75 | 25,50K |
| 2026-05-29 | $2,85 | +1,79 % | $2,81 | $2,90 | $2,69 | 47,90K |
| 2026-05-28 | $2,80 | +1,82 % | $2,75 | $2,80 | $2,66 | 8,30K |
| 2026-05-27 | $2,75 | -1,43 % | $2,86 | $2,86 | $2,65 | 71,50K |
| 2026-05-26 | $2,79 | +0,72 % | $2,78 | $2,90 | $2,78 | 5,80K |