NexMetals Mining Corp. (NEXM)
NASDAQ: NEXM
· Real-Time Price · USD
5.34
-0.24 (-4.30%)
At close: Aug 19, 2025, 3:59 PM
5.37
0.56%
After-hours: Aug 19, 2025, 07:34 PM EDT
NEXM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 5.51 | 5.63 | 5.27 | 5.37 | 5.37 | -3.76% | 100,937 |
| 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% | 112,100 |
| Aug 13, 2025 | 5.08 | 5.85 | 5.08 | 5.51 | 5.51 | 10.64% | 277,200 |
| Aug 12, 2025 | 4.98 | 5.07 | 4.82 | 4.98 | 4.98 | -1.58% | 53,800 |
| Aug 11, 2025 | 5.35 | 5.35 | 4.83 | 5.06 | 5.06 | -3.80% | 108,100 |
| Aug 8, 2025 | 5.23 | 5.48 | 5.17 | 5.26 | 5.26 | -3.13% | 35,600 |
| Aug 7, 2025 | 5.36 | 5.43 | 5.15 | 5.43 | 5.43 | 1.31% | 42,400 |
| Aug 6, 2025 | 5.42 | 5.43 | 5.21 | 5.36 | 5.36 | -1.83% | 28,200 |
| Aug 5, 2025 | 5.50 | 5.61 | 5.29 | 5.46 | 5.46 | -2.85% | 55,600 |
| Aug 4, 2025 | 5.57 | 5.72 | 5.45 | 5.62 | 5.62 | 2.18% | 65,800 |
| Aug 1, 2025 | 5.51 | 5.60 | 5.13 | 5.50 | 5.50 | 3.00% | 161,900 |
| Jul 31, 2025 | 5.45 | 5.47 | 5.12 | 5.34 | 5.34 | 1.33% | 144,900 |
| Jul 30, 2025 | 5.70 | 5.70 | 5.17 | 5.27 | 5.27 | -4.36% | 156,400 |
| Jul 29, 2025 | 5.83 | 5.89 | 5.41 | 5.51 | 5.51 | -4.34% | 110,500 |
| Jul 28, 2025 | 5.69 | 5.83 | 5.40 | 5.76 | 5.76 | 1.23% | 199,000 |
| Jul 25, 2025 | 6.43 | 6.46 | 5.50 | 5.69 | 5.69 | -13.00% | 197,500 |
| Jul 24, 2025 | 6.33 | 6.60 | 5.90 | 6.54 | 6.54 | 1.40% | 434,100 |
| Jul 23, 2025 | 5.90 | 6.45 | 5.51 | 6.45 | 6.45 | 11.21% | 154,300 |