NexMetals Mining Corp. (NEXM)
NASDAQ: NEXM
· Real-Time Price · USD
5.56
-0.14 (-2.46%)
At close: Oct 03, 2025, 3:59 PM
5.53
-0.54%
After-hours: Oct 03, 2025, 05:59 PM EDT
NEXM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 5.80 | 5.80 | 5.56 | 5.70 | 5.70 | -0.87% | 31,171 |
| Oct 1, 2025 | 5.46 | 5.93 | 5.46 | 5.75 | 5.75 | 4.17% | 56,613 |
| Sep 30, 2025 | 5.79 | 5.79 | 5.45 | 5.52 | 5.52 | -4.00% | 30,228 |
| Sep 29, 2025 | 5.80 | 5.95 | 5.74 | 5.75 | 5.75 | 1.23% | 55,256 |
| Sep 26, 2025 | 5.87 | 5.87 | 5.60 | 5.68 | 5.68 | -3.73% | 65,727 |
| Sep 25, 2025 | 5.87 | 6.09 | 5.67 | 5.90 | 5.90 | 1.37% | 92,400 |
| Sep 24, 2025 | 5.73 | 5.88 | 5.72 | 5.82 | 5.82 | 2.11% | 73,100 |
| Sep 23, 2025 | 5.69 | 5.87 | 5.58 | 5.70 | 5.70 | 1.06% | 57,400 |
| Sep 22, 2025 | 5.85 | 5.96 | 5.61 | 5.64 | 5.64 | -2.42% | 55,741 |
| Sep 19, 2025 | 6.08 | 6.08 | 5.65 | 5.78 | 5.78 | -0.34% | 69,125 |
| Sep 18, 2025 | 5.75 | 6.10 | 5.74 | 5.80 | 5.80 | 1.75% | 60,486 |
| Sep 17, 2025 | 5.71 | 5.88 | 5.65 | 5.70 | 5.70 | -2.73% | 33,717 |
| Sep 16, 2025 | 6.04 | 6.04 | 5.79 | 5.86 | 5.86 | -1.35% | 28,800 |
| Sep 15, 2025 | 6.13 | 6.30 | 5.92 | 5.94 | 5.94 | -2.30% | 33,200 |
| Sep 12, 2025 | 5.93 | 6.09 | 5.86 | 6.08 | 6.08 | 0.33% | 54,900 |
| Sep 11, 2025 | 5.74 | 6.14 | 5.70 | 6.06 | 6.06 | 4.48% | 139,663 |
| 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 |
Page 1 of 3