Skip to main content
NEXM logo

NexMetals Mining Corp.

NEXMNASDAQMaterialsOther Industrial Metals & Mining

$1.53Today:- (-)1Y −72.67%

As of Oct 28, 2026 close

Market cap
$54.54M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$1.38$5.61
Volume (live)
-
Avg. volume (3M)
36.28K

NexMetals Mining (NEXM) Historical Stock Prices

Analyze NexMetals Mining (NEXM) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

NexMetals Mining (NEXM) Interactive Price Chart

Interactive historical price chart showing NexMetals Mining stock price movements and trends across multiple time periods.

Loading chart...

NEXM Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
NEXM historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 28, 20261.431.541.411.531.5334.59K
Oct 27, 20261.341.441.291.411.4158.76K
Oct 26, 20261.401.471.361.361.363.34K
Oct 23, 20261.411.431.301.381.3863.67K
Oct 22, 20261.471.541.361.381.3868.89K
Oct 21, 20261.501.551.431.551.559.99K
Oct 20, 20261.561.581.471.521.5243.54K
Oct 19, 20261.381.491.381.451.4525.24K
Oct 16, 20261.481.621.381.411.4193.81K
Oct 15, 20261.591.641.451.471.4755.17K
Oct 14, 20261.671.681.541.641.6428.20K
Oct 13, 20261.741.771.671.671.6721.52K
Oct 12, 20261.701.781.671.731.7317.12K
Oct 9, 20261.671.731.651.701.703.23K
Oct 8, 20261.731.771.661.691.6948.70K
Oct 7, 20261.891.891.661.691.6958.11K
Oct 6, 20261.941.941.811.851.855.41K
Oct 5, 20261.901.941.841.891.8926.94K
Oct 2, 20261.952.101.801.861.8644.14K
Oct 1, 20261.952.031.841.931.9333.52K
Sep 30, 20261.902.031.811.881.8830.46K
Sep 29, 20262.002.001.901.931.9367.83K
Sep 28, 20262.172.171.952.022.0267.21K
Sep 25, 20262.182.182.122.182.1835.40K
Sep 24, 20262.152.182.122.152.1526.11K
Sep 23, 20262.202.232.142.172.1723.05K
Sep 22, 20262.202.202.152.162.163.16K
Sep 21, 20262.202.252.142.162.1611.19K
Sep 18, 20262.252.262.142.232.2345.51K
Sep 17, 20262.352.422.202.202.2034.48K
Sep 16, 20262.262.352.262.312.316.92K
Sep 15, 20262.242.332.242.262.2660.02K
Sep 14, 20262.292.352.212.272.2739.29K
Sep 11, 20262.362.392.262.312.3163.71K
Sep 10, 20262.302.402.302.372.3713.42K
Sep 9, 20262.412.462.342.352.3550.09K
Sep 8, 20262.332.422.302.352.3515.77K
Sep 4, 20262.322.352.272.332.3318.94K
Sep 3, 20262.322.412.262.322.3228.28K
Sep 2, 20262.412.502.262.282.2826.41K
Sep 1, 20262.382.442.352.382.386.64K
Aug 31, 20262.442.552.352.522.52117.78K
Aug 28, 20262.522.522.362.412.4116.72K
Aug 27, 20262.552.722.462.502.5027.00K
Aug 26, 20262.602.702.512.522.52203.92K
Aug 25, 20262.592.742.592.652.6523.66K
Aug 24, 20262.482.622.432.592.5966.16K
Aug 21, 20262.262.482.262.482.4835.27K
Aug 20, 20262.252.342.212.262.2626.70K
Aug 19, 20262.222.312.192.312.3144.52K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 28, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.