Nexa Resources S.A. (NEXA)
NYSE: NEXA
· Real-Time Price · USD
5.01
0.00 (0.00%)
At close: Oct 03, 2025, 3:59 PM
5.17
3.19%
After-hours: Oct 03, 2025, 07:35 PM EDT
NEXA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 5.03 | 5.10 | 4.99 | 5.03 | 5.03 | 0.40% | 89,948 |
| Oct 2, 2025 | 5.01 | 5.08 | 4.98 | 5.01 | 5.01 | 0.20% | 75,847 |
| Oct 1, 2025 | 5.00 | 5.15 | 4.96 | 5.00 | 5.00 | 0.20% | 36,800 |
| Sep 30, 2025 | 5.00 | 5.06 | 4.91 | 4.99 | 4.99 | -0.20% | 50,946 |
| Sep 29, 2025 | 5.05 | 5.11 | 4.96 | 5.00 | 5.00 | 0.00% | 22,121 |
| Sep 26, 2025 | 4.97 | 5.14 | 4.95 | 5.00 | 5.00 | 0.00% | 106,418 |
| Sep 25, 2025 | 5.06 | 5.20 | 4.96 | 5.00 | 5.00 | -0.79% | 50,031 |
| Sep 24, 2025 | 5.02 | 5.59 | 4.98 | 5.04 | 5.04 | 1.20% | 118,547 |
| Sep 23, 2025 | 5.00 | 5.14 | 4.90 | 4.98 | 4.98 | -0.40% | 32,200 |
| Sep 22, 2025 | 4.96 | 5.13 | 4.93 | 5.00 | 5.00 | 0.81% | 42,500 |
| Sep 19, 2025 | 4.82 | 5.13 | 4.82 | 4.96 | 4.96 | 1.22% | 45,600 |
| Sep 18, 2025 | 5.07 | 5.37 | 4.90 | 4.90 | 4.90 | -3.73% | 98,138 |
| Sep 17, 2025 | 5.32 | 5.32 | 5.02 | 5.09 | 5.09 | -3.23% | 47,918 |
| Sep 16, 2025 | 5.03 | 5.27 | 5.01 | 5.26 | 5.26 | 3.95% | 103,200 |
| Sep 15, 2025 | 5.00 | 5.39 | 5.00 | 5.06 | 5.06 | 2.02% | 104,315 |
| Sep 12, 2025 | 4.83 | 5.20 | 4.83 | 4.96 | 4.96 | 1.85% | 59,600 |
| Sep 11, 2025 | 4.89 | 4.91 | 4.85 | 4.87 | 4.87 | 0.83% | 27,128 |
| Sep 10, 2025 | 4.86 | 4.89 | 4.80 | 4.83 | 4.83 | 0.63% | 10,600 |
| Sep 9, 2025 | 4.83 | 4.91 | 4.80 | 4.80 | 4.80 | -1.44% | 33,604 |
| Sep 8, 2025 | 4.84 | 4.88 | 4.84 | 4.87 | 4.87 | 0.62% | 4,300 |
Page 1 of 100