Nexmetals Mining Corp. NEXM
TSXV · Kanada · Enerji Dışı Mineraller
CAD 2,63-0,12 (-%4,36)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | CAD 2,63 | -%4,36 | CAD 2,77 | CAD 3,05 | CAD 2,57 | 73,28K |
| 2026-10-01 | CAD 2,75 | +%5,36 | CAD 2,74 | CAD 2,90 | CAD 2,61 | 179,50K |
| 2026-09-30 | CAD 2,61 | -%5,09 | CAD 2,72 | CAD 2,73 | CAD 2,57 | 23,00K |
| 2026-09-29 | CAD 2,75 | -%3,17 | CAD 2,81 | CAD 2,81 | CAD 2,67 | 59,70K |
| 2026-09-28 | CAD 2,84 | -%6,27 | CAD 3,01 | CAD 3,01 | CAD 2,76 | 109,00K |
| 2026-09-25 | CAD 3,03 | +%1,00 | CAD 3,05 | CAD 3,05 | CAD 3,01 | 9,10K |
| 2026-09-24 | CAD 3,00 | -%2,91 | CAD 3,07 | CAD 3,07 | CAD 2,99 | 54,90K |
| 2026-09-23 | CAD 3,09 | +%1,98 | CAD 3,09 | CAD 3,16 | CAD 3,00 | 81,50K |
| 2026-09-22 | CAD 3,03 | +%0,66 | CAD 3,05 | CAD 3,08 | CAD 3,00 | 31,70K |
| 2026-09-21 | CAD 3,01 | -%2,90 | CAD 3,08 | CAD 3,12 | CAD 2,98 | 49,10K |
| 2026-09-18 | CAD 3,10 | -%0,64 | CAD 3,15 | CAD 3,15 | CAD 3,00 | 52,70K |
| 2026-09-17 | CAD 3,12 | -%2,80 | CAD 3,21 | CAD 3,22 | CAD 3,12 | 50,40K |
| 2026-09-16 | CAD 3,21 | +%1,90 | CAD 3,16 | CAD 3,21 | CAD 3,15 | 6,30K |
| 2026-09-15 | CAD 3,15 | -%0,32 | CAD 3,12 | CAD 3,22 | CAD 3,12 | 32,20K |
| 2026-09-14 | CAD 3,16 | -%0,63 | CAD 3,15 | CAD 3,18 | CAD 3,11 | 25,60K |
| 2026-09-11 | CAD 3,18 | +%0,95 | CAD 3,16 | CAD 3,25 | CAD 3,10 | 79,90K |
| 2026-09-10 | CAD 3,15 | -%2,48 | CAD 3,25 | CAD 3,30 | CAD 3,15 | 35,80K |
| 2026-09-09 | CAD 3,23 | -%0,62 | CAD 3,29 | CAD 3,36 | CAD 3,20 | 15,40K |
| 2026-09-08 | CAD 3,25 | +%1,56 | CAD 3,23 | CAD 3,32 | CAD 3,23 | 36,10K |
| 2026-09-04 | CAD 3,20 | +%0,31 | CAD 3,23 | CAD 3,23 | CAD 3,15 | 6,40K |
| 2026-09-03 | CAD 3,19 | +%2,24 | CAD 3,24 | CAD 3,24 | CAD 3,13 | 12,30K |
| 2026-09-02 | CAD 3,12 | -%5,74 | CAD 3,34 | CAD 3,34 | CAD 3,10 | 74,50K |
| 2026-09-01 | CAD 3,31 | -%2,36 | CAD 3,38 | CAD 3,38 | CAD 3,23 | 59,10K |
| 2026-08-31 | CAD 3,39 | -%0,29 | CAD 3,42 | CAD 3,51 | CAD 3,35 | 32,80K |
| 2026-08-28 | CAD 3,40 | -%2,30 | CAD 3,43 | CAD 3,43 | CAD 3,26 | 29,10K |
| 2026-08-27 | CAD 3,48 | -%0,29 | CAD 3,55 | CAD 3,58 | CAD 3,44 | 28,90K |
| 2026-08-26 | CAD 3,49 | -%4,64 | CAD 3,66 | CAD 3,68 | CAD 3,49 | 31,50K |
| 2026-08-25 | CAD 3,66 | +%4,87 | CAD 3,51 | CAD 3,72 | CAD 3,51 | 26,00K |
| 2026-08-24 | CAD 3,49 | +%3,56 | CAD 3,37 | CAD 3,55 | CAD 3,37 | 112,20K |
| 2026-08-21 | CAD 3,37 | +%6,98 | CAD 3,17 | CAD 3,42 | CAD 3,15 | 84,80K |
| 2026-08-20 | CAD 3,15 | %0,00 | CAD 3,11 | CAD 3,17 | CAD 3,04 | 21,20K |
| 2026-08-19 | CAD 3,15 | +%4,65 | CAD 3,08 | CAD 3,16 | CAD 3,04 | 46,10K |
| 2026-08-18 | CAD 3,01 | -%0,33 | CAD 3,04 | CAD 3,05 | CAD 2,94 | 47,20K |
| 2026-08-17 | CAD 3,02 | -%1,95 | CAD 3,08 | CAD 3,28 | CAD 2,98 | 161,20K |
| 2026-08-14 | CAD 3,08 | +%2,67 | CAD 3,05 | CAD 3,08 | CAD 2,98 | 50,10K |
| 2026-08-13 | CAD 3,00 | -%0,66 | CAD 3,03 | CAD 3,05 | CAD 2,95 | 61,40K |
| 2026-08-12 | CAD 3,02 | -%5,63 | CAD 3,25 | CAD 3,25 | CAD 3,00 | 27,50K |
| 2026-08-11 | CAD 3,20 | %0,00 | CAD 3,24 | CAD 3,24 | CAD 3,20 | 12,90K |
| 2026-08-10 | CAD 3,20 | %0,00 | CAD 3,23 | CAD 3,25 | CAD 3,12 | 33,10K |
| 2026-08-07 | CAD 3,20 | +%1,27 | CAD 3,25 | CAD 3,30 | CAD 3,08 | 30,40K |
| 2026-08-06 | CAD 3,16 | -%1,86 | CAD 3,11 | CAD 3,23 | CAD 3,11 | 16,30K |
| 2026-08-05 | CAD 3,22 | +%4,55 | CAD 3,09 | CAD 3,25 | CAD 3,09 | 16,60K |
| 2026-08-04 | CAD 3,08 | +%1,99 | CAD 2,96 | CAD 3,14 | CAD 2,95 | 42,90K |
| 2026-07-31 | CAD 3,02 | +%2,03 | CAD 2,99 | CAD 3,02 | CAD 2,95 | 3,70K |
| 2026-07-30 | CAD 2,96 | +%1,20 | CAD 3,01 | CAD 3,01 | CAD 2,90 | 37,80K |
| 2026-07-29 | CAD 2,92 | -%0,85 | CAD 2,92 | CAD 3,00 | CAD 2,85 | 60,90K |
| 2026-07-28 | CAD 2,95 | -%2,32 | CAD 3,01 | CAD 3,01 | CAD 2,89 | 49,30K |
| 2026-07-27 | CAD 3,02 | -%1,31 | CAD 3,10 | CAD 3,10 | CAD 3,01 | 78,10K |
| 2026-07-24 | CAD 3,06 | -%1,29 | CAD 3,10 | CAD 3,13 | CAD 3,04 | 27,60K |
| 2026-07-23 | CAD 3,10 | -%4,02 | CAD 3,19 | CAD 3,25 | CAD 3,06 | 34,60K |
| 2026-07-22 | CAD 3,23 | +%2,54 | CAD 3,15 | CAD 3,33 | CAD 3,10 | 205,80K |
| 2026-07-21 | CAD 3,15 | %0,00 | CAD 3,17 | CAD 3,20 | CAD 3,10 | 54,40K |
| 2026-07-20 | CAD 3,15 | +%1,94 | CAD 3,09 | CAD 3,15 | CAD 3,01 | 20,80K |
| 2026-07-17 | CAD 3,09 | +%0,98 | CAD 3,07 | CAD 3,10 | CAD 3,01 | 19,70K |
| 2026-07-16 | CAD 3,06 | -%3,47 | CAD 3,14 | CAD 3,25 | CAD 3,03 | 31,30K |
| 2026-07-15 | CAD 3,17 | -%1,25 | CAD 3,21 | CAD 3,29 | CAD 3,17 | 27,70K |
| 2026-07-14 | CAD 3,21 | +%2,56 | CAD 3,28 | CAD 3,42 | CAD 3,21 | 28,10K |
| 2026-07-13 | CAD 3,13 | -%2,80 | CAD 3,41 | CAD 3,41 | CAD 3,10 | 89,70K |
| 2026-07-10 | CAD 3,22 | -%2,42 | CAD 3,31 | CAD 3,31 | CAD 3,20 | 26,50K |
| 2026-07-09 | CAD 3,30 | %0,00 | CAD 3,36 | CAD 3,37 | CAD 3,29 | 5,50K |
| 2026-07-08 | CAD 3,30 | -%1,49 | CAD 3,36 | CAD 3,36 | CAD 3,19 | 28,70K |
| 2026-07-07 | CAD 3,35 | -%3,74 | CAD 3,48 | CAD 3,48 | CAD 3,30 | 22,70K |
| 2026-07-06 | CAD 3,48 | -%3,60 | CAD 3,66 | CAD 3,66 | CAD 3,43 | 22,10K |
| 2026-07-03 | CAD 3,61 | +%4,34 | CAD 3,39 | CAD 3,78 | CAD 3,38 | 22,00K |
| 2026-07-02 | CAD 3,46 | +%2,37 | CAD 3,39 | CAD 3,53 | CAD 3,39 | 16,80K |
| 2026-06-30 | CAD 3,38 | +%4,00 | CAD 3,15 | CAD 3,38 | CAD 3,15 | 4,60K |
| 2026-06-29 | CAD 3,25 | +%1,88 | CAD 3,18 | CAD 3,29 | CAD 3,13 | 17,70K |
| 2026-06-26 | CAD 3,19 | -%1,85 | CAD 3,24 | CAD 3,24 | CAD 3,13 | 31,10K |
| 2026-06-25 | CAD 3,25 | +%2,20 | CAD 3,19 | CAD 3,25 | CAD 3,17 | 8,40K |
| 2026-06-24 | CAD 3,18 | +%0,95 | CAD 3,30 | CAD 3,31 | CAD 3,15 | 75,00K |
| 2026-06-23 | CAD 3,15 | -%2,78 | CAD 3,21 | CAD 3,24 | CAD 3,12 | 54,00K |
| 2026-06-22 | CAD 3,24 | -%4,14 | CAD 3,39 | CAD 3,44 | CAD 3,20 | 47,00K |
| 2026-06-19 | CAD 3,38 | -%3,70 | CAD 3,41 | CAD 3,41 | CAD 3,35 | 8,80K |
| 2026-06-18 | CAD 3,51 | +%0,86 | CAD 3,50 | CAD 3,53 | CAD 3,40 | 33,30K |
| 2026-06-17 | CAD 3,48 | +%2,05 | CAD 3,49 | CAD 3,57 | CAD 3,40 | 31,60K |
| 2026-06-16 | CAD 3,41 | -%0,29 | CAD 3,48 | CAD 3,48 | CAD 3,40 | 25,70K |
| 2026-06-15 | CAD 3,42 | -%1,44 | CAD 3,59 | CAD 3,70 | CAD 3,40 | 70,90K |
| 2026-06-12 | CAD 3,47 | +%1,17 | CAD 3,48 | CAD 3,50 | CAD 3,45 | 17,10K |
| 2026-06-11 | CAD 3,43 | +%1,78 | CAD 3,45 | CAD 3,50 | CAD 3,39 | 31,00K |
| 2026-06-10 | CAD 3,37 | -%1,46 | CAD 3,42 | CAD 3,54 | CAD 3,30 | 60,30K |
| 2026-06-09 | CAD 3,42 | -%5,00 | CAD 3,58 | CAD 3,60 | CAD 3,34 | 96,80K |
| 2026-06-08 | CAD 3,60 | -%3,23 | CAD 3,69 | CAD 3,69 | CAD 3,45 | 67,50K |
| 2026-06-05 | CAD 3,72 | -%5,58 | CAD 3,90 | CAD 3,90 | CAD 3,55 | 94,30K |
| 2026-06-04 | CAD 3,94 | +%7,95 | CAD 3,67 | CAD 3,96 | CAD 3,66 | 82,30K |
| 2026-06-03 | CAD 3,65 | +%0,83 | CAD 3,71 | CAD 3,73 | CAD 3,60 | 116,30K |
| 2026-06-02 | CAD 3,62 | -%7,42 | CAD 3,94 | CAD 3,94 | CAD 3,62 | 58,00K |
| 2026-06-01 | CAD 3,91 | -%1,01 | CAD 4,01 | CAD 4,03 | CAD 3,80 | 47,60K |
| 2026-05-29 | CAD 3,95 | +%2,07 | CAD 3,88 | CAD 4,02 | CAD 3,80 | 46,40K |
| 2026-05-28 | CAD 3,87 | +%3,20 | CAD 3,71 | CAD 3,87 | CAD 3,70 | 68,80K |
| 2026-05-27 | CAD 3,75 | -%3,10 | CAD 3,88 | CAD 3,88 | CAD 3,65 | 131,50K |