NASDAQ:NEXM | Stock Price History | NexMetals Mining Corp.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2009-09-28 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.01$7.04$24.60$85.97$300.44$1,050.002009-09-282026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

Historical Stock Price

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2026-09-04———$2.3330
2026-09-03———$2.35300
2026-09-02———$2.35201
2026-09-01———$2.40200
2026-08-31———$2.521,590
2026-08-28———$2.4463
2026-08-27$2.50$2.5027,000$2.57100
2026-08-26$2.52$2.52203,900$2.65126
2026-08-25$2.65$2.6523,600$2.71204
2026-08-24$2.59$2.5966,200$2.47450
2026-08-21$2.48$2.4835,300$2.381,088
2026-08-20$2.26$2.2626,700——
2026-08-19$2.31$2.3144,500$2.25660
2026-08-18$2.15$2.154,900——
2026-08-17$2.17$2.1711,600$2.30100
2026-08-14$2.21$2.2116,300$2.20309
2026-08-13$2.15$2.1535,800$2.20274
2026-08-12$2.20$2.2022,200$2.33300
2026-08-11$2.33$2.33900——
2026-08-10$2.32$2.3218,100$2.293
2026-08-07$2.34$2.3431,000$2.28837
2026-08-06$2.23$2.2327,400——
2026-08-05$2.29$2.2914,300$2.286
2026-08-04$2.14$2.1420,700——
2026-08-03$2.19$2.1916,900$2.18338
2026-07-31$2.17$2.171,700——
2026-07-30$2.13$2.133,400$2.1417
2026-07-29$2.07$2.0762,800——
2026-07-28$2.12$2.127,900——
2026-07-27$2.13$2.1343,200$2.19701
2026-07-24$2.17$2.1718,100——
2026-07-23$2.22$2.2241,800$2.29461
2026-07-22$2.29$2.2989,200$2.26700
2026-07-21$2.24$2.2430,000$2.2120
2026-07-20$2.13$2.1315,400——
2026-07-17$2.20$2.2044,900——
2026-07-16$2.18$2.1835,600——
2026-07-15$2.28$2.2821,600——
2026-07-14$2.30$2.3043,100——
2026-07-13$2.20$2.2058,000——
2026-07-10$2.26$2.2638,900——
2026-07-09$2.31$2.3116,200——
2026-07-08$2.34$2.3419,100——
2026-07-07$2.36$2.3645,700——
2026-07-06$2.48$2.4818,400——
2026-07-02$2.42$2.4214,300——
2026-07-01$2.53$2.5329,800——
2026-06-30$2.36$2.368,700——
2026-06-29$2.29$2.2913,500——
2026-06-26$2.29$2.2962,400——
2026-06-25$2.21$2.2122,400——
2026-06-24$2.22$2.2227,100——
2026-06-23$2.22$2.2227,600——
2026-06-22$2.26$2.2637,600——
2026-06-18$2.42$2.4212,300——
2026-06-17$2.49$2.498,300——
2026-06-16$2.42$2.425,700——
2026-06-15$2.40$2.4025,200——
2026-06-12$2.49$2.4912,700——
2026-06-11$2.55$2.5515,300——
2026-06-10$2.49$2.4970,900——
2026-06-09$2.46$2.4610,100——
2026-06-08$2.61$2.6125,400——
2026-06-05$2.58$2.5871,500——
2026-06-04$2.82$2.8235,000——
2026-06-03$2.61$2.6115,200——
2026-06-02$2.63$2.63110,100——
2026-06-01$2.83$2.8325,500——
2026-05-29$2.85$2.8547,900——
2026-05-28$2.80$2.808,300——
2026-05-27$2.75$2.7571,500——
2026-05-26$2.79$2.795,800——
2026-05-22$2.77$2.7721,300——
2026-05-21$2.81$2.8114,900——
2026-05-20$2.84$2.8414,400——
2026-05-19$2.76$2.7655,700——
2026-05-18$2.99$2.9924,600——
2026-05-15$2.85$2.8559,800——
2026-05-14$3.14$3.1424,400——
2026-05-13$3.23$3.23105,400——
2026-05-12$2.88$2.8828,300——
2026-05-11$3.02$3.0232,200——
2026-05-08$3.28$3.28103,000——
2026-05-07$2.88$2.8854,700——
2026-05-06$2.63$2.6318,100——
2026-05-05$2.49$2.4911,300——
2026-05-04$2.48$2.4829,000——
2026-05-01$2.67$2.6720,900——
2026-04-30$2.70$2.7028,400——
2026-04-29$2.53$2.5383,600——
2026-04-28$2.46$2.4610,200——
2026-04-27$2.53$2.53112,600——
2026-04-24$2.36$2.3635,600——
2026-04-23$2.57$2.5770,300——
2026-04-22$2.69$2.6916,100——
2026-04-21$2.55$2.5563,800——
2026-04-20$2.43$2.4316,100——
2026-04-17$2.36$2.3650,000——
2026-04-16$2.43$2.4312,700——
2026-04-15$2.34$2.3436,900——