NASDAQ:NEXM | Historical Stock Price | 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.

View year

Historical Stock Price — 2026

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——
2026-04-14$2.43$2.4340,300——
2026-04-13$2.41$2.4177,900——
2026-04-10$2.47$2.4735,100——
2026-04-09$2.45$2.4534,600——
2026-04-08$2.45$2.4541,700——
2026-04-07$2.43$2.4339,300——
2026-04-06$2.54$2.5440,600——
2026-04-02$2.58$2.5821,600——
2026-04-01$2.55$2.5575,800——
2026-03-31$2.45$2.4562,900——
2026-03-30$2.27$2.2730,800——
2026-03-27$2.35$2.3539,500——
2026-03-26$2.27$2.2728,300——
2026-03-25$2.35$2.3541,400——
2026-03-24$2.33$2.3330,200——
2026-03-23$2.40$2.4057,200——
2026-03-20$2.34$2.3495,600——
2026-03-19$2.52$2.52159,100——
2026-03-18$2.49$2.49169,300——
2026-03-17$2.75$2.7556,900——
2026-03-16$2.87$2.8768,500——
2026-03-13$2.93$2.9351,100——
2026-03-12$3.13$3.1368,100——
2026-03-11$3.30$3.3036,000——
2026-03-10$3.42$3.4248,100——
2026-03-09$3.36$3.3644,300——
2026-03-06$3.40$3.4025,900——
2026-03-05$3.50$3.50119,000——
2026-03-04$3.59$3.59112,300——
2026-03-03$3.66$3.66109,200——
2026-03-02$3.88$3.88155,000——
2026-02-27$4.11$4.11205,500——
2026-02-26$3.67$3.6732,800——
2026-02-25$3.60$3.6022,400——
2026-02-24$3.71$3.7125,200——
2026-02-23$3.61$3.6126,900——
2026-02-20$3.51$3.5130,200——
2026-02-19$3.48$3.4836,000——
2026-02-18$3.33$3.3314,500——
2026-02-17$3.28$3.2845,800——
2026-02-13$3.40$3.4035,000——
2026-02-12$3.47$3.47108,700——
2026-02-11$3.65$3.6590,100——
2026-02-10$3.45$3.4581,100——
2026-02-09$3.64$3.6473,600——
2026-02-06$3.65$3.6537,700——
2026-02-05$3.50$3.50150,700——
2026-02-04$3.86$3.8665,700——
2026-02-03$3.97$3.97134,700——
2026-02-02$3.65$3.65127,000——
2026-01-30$3.94$3.94148,800——
2026-01-29$4.40$4.40259,400——
2026-01-28$4.19$4.1954,200——
2026-01-27$4.32$4.3274,400——
2026-01-26$4.21$4.21121,500——
2026-01-23$4.54$4.54403,500——
2026-01-22$4.09$4.0971,400——
2026-01-21$4.02$4.0239,300——
2026-01-20$4.04$4.0477,000——
2026-01-16$3.94$3.9439,000——
2026-01-15$3.97$3.9768,100——
2026-01-14$4.04$4.0448,900——
2026-01-13$4.06$4.0691,300——
2026-01-12$4.08$4.0870,500——
2026-01-09$3.91$3.9156,600——
2026-01-08$3.95$3.9583,600——
2026-01-07$4.10$4.1070,400——
2026-01-06$4.25$4.25112,100——
2026-01-05$3.89$3.8972,200——
2026-01-02$4.02$4.0225,300——