NexMetals Mining Corp. (NEXM)
NASDAQ: NEXM
· Real-Time Price · USD
6.08
0.02 (0.34%)
At close: Sep 12, 2025, 3:59 PM
6.09
0.16%
After-hours: Sep 12, 2025, 04:10 PM EDT
NEXM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 5.74 | 6.14 | 5.70 | 6.06 | 6.06 | 4.48% | 139,386 |
| Sep 10, 2025 | 5.50 | 5.80 | 5.39 | 5.80 | 5.80 | 6.62% | 57,279 |
| Sep 9, 2025 | 5.52 | 5.58 | 5.42 | 5.44 | 5.44 | -2.68% | 38,049 |
| Sep 8, 2025 | 5.63 | 5.63 | 5.38 | 5.59 | 5.59 | -0.18% | 53,765 |
| Sep 5, 2025 | 5.44 | 5.66 | 5.30 | 5.60 | 5.60 | 4.48% | 98,660 |
| Sep 4, 2025 | 5.58 | 5.58 | 5.27 | 5.36 | 5.36 | -2.37% | 58,660 |
| Sep 3, 2025 | 5.73 | 5.84 | 5.38 | 5.49 | 5.49 | 1.29% | 114,862 |
| Sep 2, 2025 | 5.55 | 5.55 | 5.37 | 5.42 | 5.42 | -1.45% | 26,200 |
| Aug 29, 2025 | 5.47 | 5.55 | 5.31 | 5.50 | 5.50 | 2.61% | 60,559 |
| Aug 28, 2025 | 5.45 | 5.45 | 5.32 | 5.36 | 5.36 | -0.74% | 56,665 |
| Aug 27, 2025 | 5.44 | 5.45 | 5.20 | 5.40 | 5.40 | 0.19% | 35,400 |
| Aug 26, 2025 | 5.46 | 5.47 | 5.29 | 5.39 | 5.39 | -2.71% | 45,886 |
| Aug 25, 2025 | 5.67 | 5.70 | 5.47 | 5.54 | 5.54 | -3.32% | 25,000 |
| Aug 22, 2025 | 5.80 | 5.80 | 5.53 | 5.73 | 5.73 | -0.69% | 101,647 |
| Aug 21, 2025 | 5.50 | 5.78 | 5.50 | 5.77 | 5.77 | 7.05% | 140,513 |
| Aug 20, 2025 | 5.53 | 5.53 | 5.27 | 5.39 | 5.39 | 0.37% | 73,922 |
| Aug 19, 2025 | 5.51 | 5.63 | 5.27 | 5.37 | 5.37 | -3.76% | 101,000 |
| Aug 18, 2025 | 5.51 | 5.62 | 5.42 | 5.58 | 5.58 | 3.14% | 30,000 |
| Aug 15, 2025 | 5.60 | 5.84 | 5.39 | 5.41 | 5.41 | -3.39% | 43,600 |
| Aug 14, 2025 | 5.69 | 5.80 | 5.35 | 5.60 | 5.60 | 1.63% | 112,124 |