Want to see TSE:NEXM full AI Analyst Report?
Nexmetals Mining (NEXM) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.95 | 1.95 | 1.82 | 1.83 | 1.83 | -6.63% | 64,695 | 1.15 |
| Oct 29, 2026 | 2.05 | 2.05 | 1.95 | 1.96 | 1.96 | -6.67% | 39,789 | 0.72 |
| Oct 28, 2026 | 2.00 | 2.11 | 2.00 | 2.10 | 2.10 | +5.00% | 21,350 | 0.39 |
| Oct 27, 2026 | 1.93 | 2.00 | 1.90 | 2.00 | 2.00 | +3.63% | 39,183 | 0.71 |
| Oct 26, 2026 | 2.05 | 2.05 | 1.93 | 1.93 | 1.93 | -3.50% | 66,588 | 1.21 |
| Oct 23, 2026 | 1.95 | 2.00 | 1.88 | 2.00 | 2.00 | +3.63% | 102,009 | 1.87 |
| Oct 22, 2026 | 2.15 | 2.15 | 1.93 | 1.93 | 1.93 | -10.65% | 170,854 | 3.23 |
| Oct 21, 2026 | 2.12 | 2.19 | 2.10 | 2.16 | 2.16 | +3.85% | 41,873 | 0.79 |
| Oct 20, 2026 | 2.21 | 2.22 | 2.05 | 2.08 | 2.08 | +1.46% | 111,545 | 2.17 |
| Oct 19, 2026 | 2.01 | 2.11 | 2.01 | 2.05 | 2.05 | +4.06% | 42,953 | 0.79 |
| Oct 16, 2026 | 2.11 | 2.20 | 1.94 | 1.97 | 1.97 | -4.83% | 134,427 | 2.55 |
| Oct 15, 2026 | 2.30 | 2.30 | 2.05 | 2.07 | 2.07 | -10.00% | 196,410 | 3.93 |
| Oct 14, 2026 | 2.38 | 2.38 | 2.25 | 2.30 | 2.30 | -4.17% | 94,753 | 1.94 |
| Oct 13, 2026 | 2.61 | 2.61 | 2.38 | 2.40 | 2.40 | -1.64% | 55,516 | 1.15 |
| Oct 12, 2026 | 2.40 | 2.46 | 2.40 | 2.44 | 2.44 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 2.40 | 2.46 | 2.40 | 2.44 | 2.44 | +2.09% | 42,122 | 0.87 |
| Oct 08, 2026 | 2.53 | 2.53 | 2.39 | 2.39 | 2.39 | -1.24% | 75,785 | 1.55 |
| Oct 07, 2026 | 2.66 | 2.67 | 2.42 | 2.42 | 2.42 | -9.19% | 165,011 | 3.53 |
| Oct 06, 2026 | 2.72 | 2.75 | 2.56 | 2.67 | 2.67 | -0.56% | 65,908 | 1.44 |
| Oct 05, 2026 | 2.56 | 2.75 | 2.56 | 2.68 | 2.68 | +1.90% | 9,722 | 0.21 |
| Oct 02, 2026 | 2.77 | 3.05 | 2.57 | 2.63 | 2.63 | -4.36% | 73,282 | 1.62 |
| Oct 01, 2026 | 2.74 | 2.90 | 2.61 | 2.75 | 2.75 | +5.36% | 179,511 | 4.20 |
| Sep 30, 2026 | 2.72 | 2.73 | 2.57 | 2.61 | 2.61 | -5.09% | 23,032 | 0.54 |
| Sep 29, 2026 | 2.81 | 2.81 | 2.67 | 2.75 | 2.75 | -3.17% | 59,715 | 1.42 |
| Sep 28, 2026 | 3.01 | 3.01 | 2.76 | 2.84 | 2.84 | -6.27% | 109,004 | 2.70 |
| Sep 25, 2026 | 3.05 | 3.05 | 3.01 | 3.03 | 3.03 | +1.00% | 9,065 | 0.23 |
| Sep 24, 2026 | 3.07 | 3.07 | 2.99 | 3.00 | 3.00 | -2.91% | 54,906 | 1.39 |
| Sep 23, 2026 | 3.09 | 3.16 | 3.00 | 3.09 | 3.09 | +1.98% | 81,483 | 2.10 |
| Sep 22, 2026 | 3.05 | 3.08 | 3.00 | 3.03 | 3.03 | +0.66% | 31,660 | 0.82 |
| Sep 21, 2026 | 3.08 | 3.12 | 2.98 | 3.01 | 3.01 | -2.90% | 49,053 | 1.26 |
| Sep 18, 2026 | 3.15 | 3.15 | 3.00 | 3.10 | 3.10 | -0.64% | 52,654 | 1.35 |
| Sep 17, 2026 | 3.21 | 3.22 | 3.12 | 3.12 | 3.12 | -2.80% | 50,375 | 1.30 |
| Sep 16, 2026 | 3.16 | 3.21 | 3.15 | 3.21 | 3.21 | +1.90% | 6,334 | 0.16 |
| Sep 15, 2026 | 3.12 | 3.22 | 3.12 | 3.15 | 3.15 | -0.32% | 32,150 | 0.83 |
| Sep 14, 2026 | 3.15 | 3.18 | 3.11 | 3.16 | 3.16 | -0.63% | 25,584 | 0.66 |
| Sep 11, 2026 | 3.16 | 3.25 | 3.10 | 3.18 | 3.18 | +0.95% | 79,933 | 2.10 |
| Sep 10, 2026 | 3.25 | 3.30 | 3.15 | 3.15 | 3.15 | -2.48% | 35,803 | 0.93 |
| Sep 09, 2026 | 3.29 | 3.36 | 3.20 | 3.23 | 3.23 | -0.62% | 15,400 | 0.40 |
| Sep 08, 2026 | 3.23 | 3.32 | 3.23 | 3.25 | 3.25 | +1.56% | 36,112 | 0.93 |
| Sep 07, 2026 | 3.23 | 3.23 | 3.15 | 3.20 | 3.20 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 3.23 | 3.23 | 3.15 | 3.20 | 3.20 | +0.31% | 6,375 | 0.16 |
| Sep 03, 2026 | 3.24 | 3.24 | 3.13 | 3.19 | 3.19 | +2.24% | 12,300 | 0.29 |
| Sep 02, 2026 | 3.34 | 3.34 | 3.10 | 3.12 | 3.12 | -5.74% | 74,499 | 1.76 |
| Sep 01, 2026 | 3.38 | 3.38 | 3.23 | 3.31 | 3.31 | -2.36% | 59,073 | 1.39 |
| Aug 31, 2026 | 3.42 | 3.51 | 3.35 | 3.39 | 3.39 | -0.29% | 32,790 | 0.75 |
| Aug 28, 2026 | 3.43 | 3.43 | 3.26 | 3.40 | 3.40 | -2.30% | 29,102 | 0.66 |
| Aug 27, 2026 | 3.55 | 3.58 | 3.44 | 3.48 | 3.48 | -0.29% | 28,915 | 0.65 |
| Aug 26, 2026 | 3.66 | 3.68 | 3.49 | 3.49 | 3.49 | -4.64% | 31,500 | 0.70 |
| Aug 25, 2026 | 3.51 | 3.72 | 3.51 | 3.66 | 3.66 | +4.87% | 25,960 | 0.57 |
| Aug 24, 2026 | 3.37 | 3.55 | 3.37 | 3.49 | 3.49 | +3.56% | 112,243 | 2.45 |
