Nexmetals Mining Corp. NEXM
NASDAQ · United States · Non-Energy Minerals
$1.880.00 (0.00%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |