5 DAY PERFORMANCE
+0.28%
1 MONTH PERFORMANCE
-2.46%
3 MONTH PERFORMANCE
-39.90%
NexMetals Mining Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/12/2025 | $3.51 | $3.57 (1.71%) | $3.69 | $3.51 | 81.75 K | $76.59 M |
| 12/11/2025 | $3.58 | $3.50 (-2.23%) | $3.59 | $3.47 | 124.03 K | $75.09 M |
| 12/10/2025 | $3.62 | $3.56 (-1.66%) | $3.66 | $3.51 | 135.80 K | $76.37 M |
| 12/09/2025 | $3.67 | $3.66 (-0.27%) | $3.70 | $3.60 | 34.60 K | $78.52 M |
| 12/08/2025 | $3.75 | $3.63 (-3.2%) | $3.76 | $3.58 | 76.90 K | $77.87 M |
| 12/05/2025 | $3.72 | $3.74 (0.54%) | $3.84 | $3.70 | 34.83 K | $80.23 M |
| 12/04/2025 | $3.81 | $3.77 (-1.05%) | $3.81 | $3.70 | 38.60 K | $80.88 M |
| 12/03/2025 | $3.65 | $3.81 (4.38%) | $3.92 | $3.65 | 184.33 K | $81.74 M |
| 12/02/2025 | $3.76 | $3.64 (-3.19%) | $3.78 | $3.58 | 44.10 K | $78.09 M |
| 12/01/2025 | $3.79 | $3.78 (-0.26%) | $3.79 | $3.57 | 75.00 K | $81.09 M |
| 11/28/2025 | $3.55 | $3.78 (6.48%) | $3.85 | $3.51 | 127.12 K | $81.09 M |
| 11/26/2025 | $3.51 | $3.55 (1.14%) | $3.67 | $3.50 | 98.90 K | $76.16 M |
| 11/25/2025 | $3.50 | $3.51 (0.29%) | $3.53 | $3.40 | 103.06 K | $75.30 M |
| 11/24/2025 | $3.50 | $3.44 (-1.71%) | $3.54 | $3.37 | 47.43 K | $73.80 M |
| 11/21/2025 | $3.55 | $3.57 (0.56%) | $3.60 | $3.47 | 21.03 K | $76.59 M |
| 11/20/2025 | $3.74 | $3.54 (-5.35%) | $3.78 | $3.51 | 61.20 K | $75.94 M |
| 11/19/2025 | $3.50 | $3.79 (8.29%) | $3.82 | $3.41 | 175.71 K | $81.31 M |
| 11/18/2025 | $3.52 | $3.49 (-0.85%) | $3.66 | $3.45 | 55.70 K | $74.87 M |
| 11/17/2025 | $3.70 | $3.52 (-4.86%) | $3.71 | $3.45 | 90.10 K | $75.51 M |
| 11/14/2025 | $3.71 | $3.66 (-1.35%) | $3.75 | $3.59 | 61.21 K | $78.52 M |
| 11/13/2025 | $4.01 | $3.76 (-6.23%) | $4.01 | $3.74 | 36.94 K | $80.65 M |
| 11/12/2025 | $3.82 | $3.99 (4.45%) | $3.99 | $3.75 | 72.22 K | $85.58 M |
| 11/11/2025 | $3.87 | $3.81 (-1.55%) | $3.88 | $3.71 | 74.50 K | $81.72 M |
| 11/10/2025 | $3.90 | $3.86 (-1.03%) | $3.96 | $3.80 | 106.35 K | $82.79 M |
| 11/07/2025 | $3.78 | $3.84 (1.59%) | $3.85 | $3.63 | 76.10 K | $82.37 M |
| 11/06/2025 | $3.90 | $3.79 (-2.82%) | $3.91 | $3.68 | 80.03 K | $81.29 M |
| 11/05/2025 | $3.80 | $3.87 (1.84%) | $3.90 | $3.78 | 28.00 K | $83.01 M |
| 11/04/2025 | $3.87 | $3.78 (-2.33%) | $3.90 | $3.67 | 115.72 K | $81.08 M |
| 11/03/2025 | $3.92 | $3.99 (1.79%) | $3.99 | $3.79 | 199.32 K | $85.58 M |
| 10/31/2025 | $4.02 | $3.86 (-3.98%) | $4.04 | $3.86 | 60.80 K | $82.79 M |
| 10/30/2025 | $4.02 | $4.04 (0.5%) | $4.08 | $3.92 | 110.03 K | $86.66 M |
| 10/29/2025 | $3.95 | $4.04 (2.28%) | $4.12 | $3.81 | 155.60 K | $86.66 M |
| 10/28/2025 | $4.11 | $3.93 (-4.38%) | $4.30 | $3.77 | 406.81 K | $84.30 M |
| 10/27/2025 | $4.86 | $4.54 (-6.58%) | $4.86 | $4.46 | 179.40 K | $97.38 M |
| 10/24/2025 | $5.05 | $4.88 (-3.37%) | $5.12 | $4.81 | 142.80 K | $104.67 M |
| 10/23/2025 | $5.13 | $5.05 (-1.56%) | $5.27 | $5.01 | 71.37 K | $108.32 M |
| 10/22/2025 | $5.06 | $5.11 (0.99%) | $5.17 | $4.95 | 104.13 K | $109.61 M |
| 10/21/2025 | $5.57 | $5.14 (-7.72%) | $5.61 | $5.14 | 56.31 K | $110.25 M |
| 10/20/2025 | $5.69 | $5.68 (-0.18%) | $5.75 | $5.57 | 59.83 K | $121.83 M |
| 10/17/2025 | $5.64 | $5.44 (-3.55%) | $5.64 | $5.37 | 113.97 K | $116.68 M |
| 10/16/2025 | $5.80 | $5.66 (-2.41%) | $5.96 | $5.56 | 184.65 K | $121.40 M |
| 10/15/2025 | $6.30 | $5.85 (-7.14%) | $6.35 | $5.70 | 264.34 K | $125.48 M |
| 10/14/2025 | $6.35 | $6.15 (-3.15%) | $6.35 | $5.66 | 831.90 K | $131.91 M |
| 10/13/2025 | $5.64 | $6.34 (12.41%) | $6.65 | $5.61 | 468.20 K | $135.99 M |
| 10/10/2025 | $5.65 | $5.53 (-2.12%) | $5.76 | $5.50 | 87.75 K | $118.61 M |
| 10/09/2025 | $5.73 | $5.66 (-1.22%) | $5.80 | $5.51 | 168.80 K | $121.40 M |
| 10/08/2025 | $5.55 | $5.75 (3.6%) | $5.78 | $5.50 | 95.30 K | $123.33 M |
| 10/07/2025 | $5.83 | $5.53 (-5.15%) | $5.88 | $5.45 | 110.42 K | $118.61 M |
| 10/06/2025 | $5.69 | $5.74 (0.88%) | $5.75 | $5.51 | 62.23 K | $123.12 M |
| 10/03/2025 | $5.66 | $5.56 (-1.77%) | $5.77 | $5.52 | 68.50 K | $119.26 M |
| 10/02/2025 | $5.80 | $5.70 (-1.72%) | $5.80 | $5.56 | 31.20 K | $122.26 M |
| 10/01/2025 | $5.46 | $5.75 (5.31%) | $5.93 | $5.46 | 56.61 K | $123.33 M |
| 09/30/2025 | $5.79 | $5.52 (-4.66%) | $5.79 | $5.45 | 30.23 K | $118.40 M |
| 09/29/2025 | $5.80 | $5.75 (-0.86%) | $5.95 | $5.74 | 55.26 K | $123.33 M |
| 09/26/2025 | $5.87 | $5.68 (-3.24%) | $5.87 | $5.60 | 65.73 K | $121.83 M |
| 09/25/2025 | $5.87 | $5.90 (0.51%) | $6.09 | $5.67 | 92.40 K | $126.55 M |
| 09/24/2025 | $5.73 | $5.82 (1.57%) | $5.88 | $5.72 | 73.10 K | $124.84 M |
| 09/23/2025 | $5.69 | $5.70 (0.18%) | $5.87 | $5.58 | 57.40 K | $122.26 M |
| 09/22/2025 | $5.85 | $5.64 (-3.59%) | $5.96 | $5.61 | 55.74 K | $120.97 M |
| 09/19/2025 | $6.08 | $5.78 (-4.93%) | $6.08 | $5.65 | 69.13 K | $123.98 M |
| 09/18/2025 | $5.75 | $5.80 (0.87%) | $6.10 | $5.74 | 60.49 K | $124.41 M |
| 09/17/2025 | $5.71 | $5.70 (-0.18%) | $5.88 | $5.65 | 33.72 K | $122.26 M |
| 09/16/2025 | $6.04 | $5.86 (-2.98%) | $6.04 | $5.79 | 28.80 K | $125.69 M |
| 09/15/2025 | $6.13 | $5.94 (-3.1%) | $6.30 | $5.92 | 33.20 K | $127.41 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
