NASDAQ : NEXM
NexMetals Mining Corp. — Price history
Materials · Other Industrial Metals & Mining · Canada
Last price 1.41 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 50.26M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
NexMetals Mining Corp. (NEXM) closed at 1.32 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 1.37 | 1.4 | 1.3 | 1.32 | 25,998 | -6.38% |
| 2026-10-29 | 1.49 | 1.51 | 1.39 | 1.41 | 73,443 | -7.84% |
| 2026-10-28 | 1.43 | 1.54 | 1.41 | 1.53 | 34,592 | +8.51% |
| 2026-10-27 | 1.34 | 1.439 | 1.29 | 1.41 | 58,755 | +3.68% |
| 2026-10-26 | 1.4 | 1.47 | 1.36 | 1.36 | 3,344 | -1.45% |
| 2026-10-23 | 1.407 | 1.43 | 1.3 | 1.38 | 63,672 | +0.00% |
| 2026-10-22 | 1.47 | 1.54 | 1.36 | 1.38 | 68,888 | -10.97% |
| 2026-10-21 | 1.5 | 1.55 | 1.43 | 1.55 | 9,988 | +1.97% |
| 2026-10-20 | 1.56 | 1.58 | 1.47 | 1.52 | 43,540 | +4.83% |
| 2026-10-19 | 1.38 | 1.49 | 1.38 | 1.45 | 25,242 | +2.84% |
| 2026-10-16 | 1.48 | 1.62 | 1.38 | 1.41 | 93,811 | -4.08% |
| 2026-10-15 | 1.59 | 1.64 | 1.45 | 1.47 | 55,174 | -10.37% |
| 2026-10-14 | 1.67 | 1.677 | 1.545 | 1.64 | 28,200 | -1.80% |
| 2026-10-13 | 1.74 | 1.769 | 1.67 | 1.67 | 21,519 | -3.47% |
| 2026-10-12 | 1.7 | 1.78 | 1.67 | 1.73 | 17,119 | +1.76% |
| 2026-10-09 | 1.67 | 1.73 | 1.65 | 1.7 | 3,235 | +0.59% |
| 2026-10-08 | 1.73 | 1.77 | 1.66 | 1.69 | 48,704 | +0.30% |
| 2026-10-07 | 1.89 | 1.89 | 1.66 | 1.685 | 58,112 | -8.92% |
| 2026-10-06 | 1.94 | 1.94 | 1.81 | 1.85 | 5,405 | -1.86% |
| 2026-10-05 | 1.9 | 1.94 | 1.84 | 1.885 | 26,938 | +1.34% |
| 2026-10-02 | 1.95 | 2.1 | 1.8 | 1.86 | 44,137 | -3.63% |
| 2026-10-01 | 1.95 | 2.03 | 1.839 | 1.93 | 33,515 | +2.66% |
| 2026-09-30 | 1.9 | 2.03 | 1.81 | 1.88 | 30,464 | -2.34% |
| 2026-09-29 | 2.005 | 2.005 | 1.895 | 1.925 | 67,825 | -4.94% |
| 2026-09-28 | 2.169 | 2.169 | 1.95 | 2.025 | 67,206 | -7.11% |
| 2026-09-25 | 2.18 | 2.18 | 2.12 | 2.18 | 35,399 | +1.40% |
| 2026-09-24 | 2.15 | 2.18 | 2.12 | 2.15 | 26,110 | -0.92% |
| 2026-09-23 | 2.2 | 2.23 | 2.14 | 2.17 | 23,050 | +0.46% |
| 2026-09-22 | 2.2 | 2.2 | 2.15 | 2.16 | 3,163 | +0.00% |
| 2026-09-21 | 2.2 | 2.25 | 2.14 | 2.16 | 11,193 | -3.14% |
| 2026-09-18 | 2.25 | 2.26 | 2.14 | 2.23 | 45,506 | +1.36% |
| 2026-09-17 | 2.35 | 2.42 | 2.2 | 2.2 | 34,482 | -4.76% |
| 2026-09-16 | 2.262 | 2.35 | 2.262 | 2.31 | 6,925 | +2.21% |
| 2026-09-15 | 2.24 | 2.325 | 2.24 | 2.26 | 60,021 | -0.44% |
| 2026-09-14 | 2.29 | 2.35 | 2.21 | 2.27 | 39,291 | -1.73% |
| 2026-09-11 | 2.36 | 2.39 | 2.26 | 2.31 | 63,706 | -2.53% |
| 2026-09-10 | 2.3 | 2.405 | 2.3 | 2.37 | 13,423 | +0.85% |
| 2026-09-09 | 2.41 | 2.46 | 2.34 | 2.35 | 50,091 | +0.00% |
| 2026-09-08 | 2.33 | 2.42 | 2.3 | 2.35 | 15,772 | +0.86% |
| 2026-09-04 | 2.32 | 2.349 | 2.27 | 2.33 | 18,936 | +0.43% |
| 2026-09-03 | 2.32 | 2.41 | 2.26 | 2.32 | 28,276 | +1.75% |
| 2026-09-02 | 2.41 | 2.5 | 2.26 | 2.28 | 26,414 | -4.00% |
| 2026-09-01 | 2.38 | 2.44 | 2.35 | 2.375 | 6,636 | -5.75% |
| 2026-08-31 | 2.44 | 2.55 | 2.35 | 2.52 | 117,780 | +4.56% |
| 2026-08-28 | 2.52 | 2.52 | 2.36 | 2.41 | 16,720 | -3.41% |
| 2026-08-27 | 2.55 | 2.72 | 2.46 | 2.495 | 26,999 | -0.99% |
| 2026-08-26 | 2.6 | 2.7 | 2.51 | 2.52 | 203,920 | -4.91% |
| 2026-08-25 | 2.59 | 2.74 | 2.59 | 2.65 | 23,659 | +2.32% |
| 2026-08-24 | 2.48 | 2.62 | 2.431 | 2.59 | 66,162 | +4.44% |
| 2026-08-21 | 2.26 | 2.48 | 2.26 | 2.48 | 35,266 | +9.73% |
| 2026-08-20 | 2.25 | 2.341 | 2.21 | 2.26 | 26,704 | -2.16% |
| 2026-08-19 | 2.22 | 2.31 | 2.192 | 2.31 | 44,523 | +7.42% |
| 2026-08-18 | 2.24 | 2.24 | 2.14 | 2.151 | 4,911 | -0.90% |
| 2026-08-17 | 2.23 | 2.385 | 2.17 | 2.17 | 11,559 | -1.81% |
| 2026-08-14 | 2.19 | 2.27 | 2.15 | 2.21 | 16,343 | +2.79% |
| 2026-08-13 | 2.19 | 2.33 | 2.13 | 2.15 | 35,802 | -2.05% |
| 2026-08-12 | 2.27 | 2.34 | 2.17 | 2.195 | 22,173 | -5.79% |
| 2026-08-11 | 2.29 | 2.35 | 2.29 | 2.33 | 865 | +0.43% |
| 2026-08-10 | 2.33 | 2.35 | 2.24 | 2.32 | 18,059 | -0.85% |
| 2026-08-07 | 2.28 | 2.36 | 2.12 | 2.34 | 31,050 | +4.93% |
| 2026-08-06 | 2.23 | 2.33 | 2.23 | 2.23 | 27,371 | -2.62% |
| 2026-08-05 | 2.16 | 2.3 | 2.16 | 2.29 | 14,333 | +7.01% |
| 2026-08-04 | 2.2 | 2.24 | 2.05 | 2.14 | 20,689 | -2.28% |
| 2026-08-03 | 2.19 | 2.212 | 2.1 | 2.19 | 16,947 | +0.92% |
| 2026-07-31 | 2.12 | 2.18 | 2.12 | 2.17 | 1,731 | +1.88% |
| 2026-07-30 | 2.1 | 2.14 | 2.076 | 2.13 | 3,424 | +2.90% |
| 2026-07-29 | 2.15 | 2.15 | 2.03 | 2.07 | 62,814 | -2.36% |
| 2026-07-28 | 2.16 | 2.16 | 2.051 | 2.12 | 7,918 | -0.47% |
| 2026-07-27 | 2.22 | 2.22 | 2.09 | 2.13 | 43,221 | -1.84% |
| 2026-07-24 | 2.171 | 2.26 | 2.16 | 2.17 | 18,102 | -2.25% |
| 2026-07-23 | 2.34 | 2.34 | 2.2 | 2.22 | 41,839 | -3.06% |
| 2026-07-22 | 2.254 | 2.39 | 2.24 | 2.29 | 89,210 | +2.23% |
| 2026-07-21 | 2.19 | 2.28 | 2.17 | 2.24 | 29,962 | +5.16% |
| 2026-07-20 | 2.23 | 2.24 | 2.13 | 2.13 | 15,411 | -3.18% |
| 2026-07-17 | 2.17 | 2.34 | 2.16 | 2.2 | 44,861 | +0.92% |
| 2026-07-16 | 2.26 | 2.38 | 2.16 | 2.18 | 35,775 | -4.18% |
| 2026-07-15 | 2.36 | 2.36 | 2.26 | 2.275 | 21,571 | -0.87% |
| 2026-07-14 | 2.2 | 2.435 | 2.2 | 2.295 | 43,125 | +4.32% |
| 2026-07-13 | 2.3 | 2.3 | 2.19 | 2.2 | 58,044 | -2.65% |
| 2026-07-10 | 2.34 | 2.349 | 2.26 | 2.26 | 38,872 | -2.16% |
| 2026-07-09 | 2.45 | 2.45 | 2.31 | 2.31 | 16,209 | -1.28% |
| 2026-07-08 | 2.355 | 2.4 | 2.25 | 2.34 | 19,129 | -0.85% |
| 2026-07-07 | 2.51 | 2.51 | 2.35 | 2.36 | 45,696 | -4.84% |
| 2026-07-06 | 2.46 | 2.52 | 2.4 | 2.48 | 18,407 | +2.48% |
| 2026-07-02 | 2.55 | 2.59 | 2.409 | 2.42 | 14,278 | -4.35% |
| 2026-07-01 | 2.38 | 2.59 | 2.26 | 2.53 | 30,153 | +7.43% |
| 2026-06-30 | 2.31 | 2.43 | 2.28 | 2.355 | 8,728 | +2.84% |
| 2026-06-29 | 2.31 | 2.35 | 2.22 | 2.29 | 13,546 | +0.00% |
| 2026-06-26 | 2.275 | 2.38 | 2.2 | 2.29 | 62,388 | +3.62% |
| 2026-06-25 | 2.25 | 2.31 | 2.2 | 2.21 | 22,358 | -0.45% |
| 2026-06-24 | 2.37 | 2.4 | 2.21 | 2.22 | 27,178 | +0.00% |
| 2026-06-23 | 2.23 | 2.35 | 2.2 | 2.22 | 27,578 | -1.77% |
| 2026-06-22 | 2.4 | 2.46 | 2.26 | 2.26 | 37,617 | -6.61% |
| 2026-06-18 | 2.5 | 2.53 | 2.41 | 2.42 | 12,296 | -2.81% |
| 2026-06-17 | 2.41 | 2.54 | 2.41 | 2.49 | 8,331 | +2.89% |
| 2026-06-16 | 2.55 | 2.55 | 2.42 | 2.42 | 5,695 | +0.83% |
| 2026-06-15 | 2.62 | 2.67 | 2.4 | 2.4 | 25,225 | -3.61% |
| 2026-06-12 | 2.5 | 2.64 | 2.459 | 2.49 | 12,660 | -2.35% |
| 2026-06-11 | 2.46 | 2.55 | 2.38 | 2.55 | 15,290 | +2.41% |
| 2026-06-10 | 2.41 | 2.61 | 2.38 | 2.49 | 70,929 | +1.22% |
| 2026-06-09 | 2.59 | 2.7 | 2.36 | 2.46 | 10,082 | -5.75% |
| 2026-06-08 | 2.6 | 2.61 | 2.49 | 2.61 | 25,418 | +1.16% |
| 2026-06-05 | 2.82 | 2.86 | 2.54 | 2.58 | 71,543 | -8.51% |
| 2026-06-04 | 2.67 | 2.84 | 2.613 | 2.82 | 35,003 | +8.05% |
| 2026-06-03 | 2.68 | 2.702 | 2.57 | 2.61 | 15,243 | -0.76% |
| 2026-06-02 | 2.838 | 2.86 | 2.6 | 2.63 | 110,124 | -7.07% |
| 2026-06-01 | 2.93 | 3.06 | 2.746 | 2.83 | 25,544 | -0.70% |
| 2026-05-29 | 2.81 | 2.9 | 2.69 | 2.85 | 47,920 | +1.79% |
| 2026-05-28 | 2.747 | 2.8 | 2.665 | 2.8 | 8,332 | +1.82% |
| 2026-05-27 | 2.86 | 2.86 | 2.65 | 2.75 | 71,457 | -1.43% |
| 2026-05-26 | 2.78 | 2.9 | 2.78 | 2.79 | 5,917 | +0.72% |
| 2026-05-22 | 2.8 | 2.94 | 2.745 | 2.77 | 21,345 | -1.42% |
| 2026-05-21 | 2.81 | 2.91 | 2.753 | 2.81 | 14,932 | -1.06% |
| 2026-05-20 | 2.83 | 2.92 | 2.77 | 2.84 | 14,384 | +2.90% |
| 2026-05-19 | 2.96 | 3.06 | 2.7 | 2.76 | 55,740 | -7.69% |
| 2026-05-18 | 2.86 | 3.1 | 2.86 | 2.99 | 24,806 | +4.91% |
| 2026-05-15 | 3.02 | 3.07 | 2.79 | 2.85 | 59,829 | -9.24% |
| 2026-05-14 | 3.2 | 3.25 | 3 | 3.14 | 24,394 | -2.79% |
| 2026-05-13 | 2.93 | 3.36 | 2.85 | 3.23 | 105,672 | +12.15% |
| 2026-05-12 | 3.03 | 3.045 | 2.76 | 2.88 | 28,288 | -4.64% |