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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$141.00$141.001——
2012-12-28$126.00$126.000——
2012-12-27$126.00$126.000——
2012-12-26$126.00$126.001——
2012-12-24$145.00$145.0066——
2012-12-21$150.00$150.000——
2012-12-20$150.00$150.000——
2012-12-19$150.00$150.0063——
2012-12-18$147.00$147.000——
2012-12-17$147.00$147.000——
2012-12-14$147.00$147.004——
2012-12-13$147.00$147.000——
2012-12-12$155.00$155.0015——
2012-12-11$162.00$162.000——
2012-12-10$162.00$162.001——
2012-12-07$162.00$162.006——
2012-12-06$157.00$157.0060——
2012-12-05$157.00$157.00120——
2012-12-04$154.00$154.0086——
2012-12-03$170.00$170.000——
2012-11-30$170.00$170.000——
2012-11-29$170.00$170.000——
2012-11-28$170.00$170.000——
2012-11-27$170.00$170.0010——
2012-11-26$170.00$170.000——
2012-11-23$170.00$170.0026——
2012-11-21$186.00$186.000——
2012-11-20$186.00$186.002——
2012-11-19$185.00$185.00121——
2012-11-16$165.00$165.001——
2012-11-15$153.00$153.0020——
2012-11-14$165.00$165.000——
2012-11-13$165.00$165.000——
2012-11-12$165.00$165.005——
2012-11-09$166.00$166.000——
2012-11-08$166.00$166.000——
2012-11-07$166.00$166.000——
2012-11-06$170.00$170.000——
2012-11-05$170.00$170.000——
2012-11-02$170.00$170.000——
2012-11-01$170.00$170.000——
2012-10-31$170.00$170.000——
2012-10-26$170.00$170.0011——
2012-10-25$177.00$177.007——
2012-10-24$185.00$185.0015——
2012-10-23$177.00$177.000——
2012-10-22$177.00$177.000——
2012-10-19$177.00$177.001——
2012-10-18$178.00$178.0017——
2012-10-17$169.00$169.000——
2012-10-16$169.00$169.000——
2012-10-15$169.00$169.001——
2012-10-12$169.00$169.000——
2012-10-11$169.00$169.000——
2012-10-10$169.00$169.000——
2012-10-09$169.00$169.000——
2012-10-08$169.00$169.000——
2012-10-05$169.00$169.005——
2012-10-04$167.00$167.003——
2012-10-03$175.00$175.0048——
2012-10-02$179.00$179.0010——
2012-10-01$184.00$184.000——
2012-09-28$184.00$184.0021——
2012-09-27$209.00$209.001——
2012-09-26$200.00$200.0016——
2012-09-25$215.00$215.000——
2012-09-24$215.00$215.001——
2012-09-21$205.00$205.0039——
2012-09-20$198.00$198.0090——
2012-09-19$192.00$192.0092——
2012-09-18$237.00$237.006——
2012-09-17$246.00$246.0010——
2012-09-14$247.00$247.001——
2012-09-13$257.00$257.0014——
2012-09-12$261.00$261.000——
2012-09-11$261.00$261.000——
2012-09-10$261.00$261.0033——
2012-09-07$240.00$240.00115——
2012-09-06$260.00$260.0040——
2012-09-05$293.00$293.0022——
2012-09-04$253.00$253.007——
2012-08-31$233.00$233.001——
2012-08-30$230.00$230.000——
2012-08-29$230.00$230.000——
2012-08-28$230.00$230.0022——
2012-08-27$250.00$250.000——
2012-08-24$250.00$250.000——
2012-08-23$250.00$250.000——
2012-08-22$250.00$250.00100——
2012-08-21$232.00$232.000——
2012-08-20$232.00$232.003——
2012-08-17$258.00$258.005——
2012-08-16$200.00$200.000——
2012-08-15$200.00$200.000——
2012-08-14$200.00$200.000——
2012-08-13$200.00$200.000——
2012-08-10$200.00$200.000——
2012-08-09$200.00$200.000——
2012-08-08$200.00$200.000——
2012-08-07$200.00$200.000——
2012-08-06$200.00$200.001——
2012-08-03$200.00$200.006——
2012-08-02$184.00$184.000——
2012-08-01$184.00$184.001——
2012-07-31$200.00$200.0037——
2012-07-30$201.00$201.0017——
2012-07-27$205.00$205.006——
2012-07-26$204.00$204.005——
2012-07-25$211.00$211.000——
2012-07-24$211.00$211.0017——
2012-07-23$201.00$201.000——
2012-07-20$201.00$201.000——
2012-07-19$201.00$201.000——
2012-07-18$201.00$201.000——
2012-07-17$201.00$201.000——
2012-07-16$201.00$201.000——
2012-07-13$201.00$201.000——
2012-07-12$201.00$201.001——
2012-07-11$160.00$160.000——
2012-07-10$160.00$160.000——
2012-07-09$160.00$160.002——
2012-07-06$160.00$160.002——
2012-07-05$173.00$173.0030——
2012-07-03$160.00$160.0012——
2012-07-02$171.00$171.002——
2012-06-29$151.00$151.000——
2012-06-28$151.00$151.000——
2012-06-27$151.00$151.0023——
2012-06-26$171.00$171.000——
2012-06-25$171.00$171.000——
2012-06-22$171.00$171.000——
2012-06-21$171.00$171.004——
2012-06-20$150.00$150.000——
2012-06-19$150.00$150.000——
2012-06-18$150.00$150.000——
2012-06-15$150.00$150.0023——
2012-06-14$154.00$154.000——
2012-06-13$154.00$154.000——
2012-06-12$154.00$154.000——
2012-06-11$154.00$154.000——
2012-06-08$154.00$154.005——
2012-06-07$183.00$183.000——
2012-06-06$183.00$183.000——
2012-06-05$183.00$183.000——
2012-06-04$183.00$183.000——
2012-06-01$183.00$183.00100——
2012-05-31$180.00$180.0038——
2012-05-30$160.00$160.000——
2012-05-29$160.00$160.000——
2012-05-25$160.00$160.000——
2012-05-24$160.00$160.000——
2012-05-23$160.00$160.000——
2012-05-22$160.00$160.000——
2012-05-21$160.00$160.000——
2012-05-18$160.00$160.000——
2012-05-17$160.00$160.000——
2012-05-16$160.00$160.000——
2012-05-15$160.00$160.000——
2012-05-14$160.00$160.000——
2012-05-11$160.00$160.000——
2012-05-10$160.00$160.000——
2012-05-09$160.00$160.000——
2012-05-08$160.00$160.0021——
2012-05-07$183.00$183.000——
2012-05-04$183.00$183.000——
2012-05-03$183.00$183.003——
2012-05-02$160.00$160.000——
2012-05-01$160.00$160.000——
2012-04-30$160.00$160.000——
2012-04-27$160.00$160.000——
2012-04-26$160.00$160.000——
2012-04-25$160.00$160.000——
2012-04-24$160.00$160.000——
2012-04-23$160.00$160.000——
2012-04-20$160.00$160.000——
2012-04-19$160.00$160.000——
2012-04-18$160.00$160.000——
2012-04-17$160.00$160.000——
2012-04-16$160.00$160.000——
2012-04-13$160.00$160.006——
2012-04-12$166.00$166.000——
2012-04-11$166.00$166.000——
2012-04-10$176.00$176.000——
2012-04-09$176.00$176.0019——
2012-04-05$181.00$181.000——
2012-04-04$181.00$181.000——
2012-04-03$181.00$181.009——
2012-04-02$181.00$181.002——
2012-03-30$176.00$176.000——
2012-03-29$176.00$176.000——
2012-03-28$176.00$176.0023——
2012-03-27$192.00$192.000——
2012-03-26$192.00$192.008——
2012-03-23$195.00$195.003——
2012-03-22$190.00$190.0026——
2012-03-21$197.00$197.003——
2012-03-20$190.00$190.000——
2012-03-19$190.00$190.000——
2012-03-16$190.00$190.000——
2012-03-15$190.00$190.0080——
2012-03-14$220.00$220.0054——
2012-03-13$181.00$181.005——
2012-03-12$160.00$160.000——
2012-03-09$160.00$160.000——
2012-03-08$160.00$160.000——
2012-03-07$160.00$160.000——
2012-03-06$160.00$160.000——
2012-03-05$160.00$160.000——
2012-03-02$160.00$160.0029——
2012-03-01$182.00$182.005——
2012-02-29$180.00$180.000——
2012-02-28$180.00$180.000——
2012-02-27$180.00$180.000——
2012-02-24$180.00$180.000——
2012-02-23$180.00$180.000——
2012-02-22$180.00$180.000——
2012-02-21$180.00$180.0020——
2012-02-17$160.00$160.000——
2012-02-16$160.00$160.000——
2012-02-15$160.00$160.000——
2012-02-14$160.00$160.000——
2012-02-13$160.00$160.000——
2012-02-10$160.00$160.000——
2012-02-09$160.00$160.000——
2012-02-08$160.00$160.000——
2012-02-07$160.00$160.000——
2012-02-06$160.00$160.000——
2012-02-03$160.00$160.000——
2012-02-02$160.00$160.000——
2012-02-01$160.00$160.0010——
2012-01-31$200.00$200.005——
2012-01-30$90.00$90.000——
2012-01-27$90.00$90.000——
2012-01-26$90.00$90.000——
2012-01-25$90.00$90.000——
2012-01-24$90.00$90.000——
2012-01-23$90.00$90.000——
2012-01-20$90.00$90.000——
2012-01-19$90.00$90.000——
2012-01-18$90.00$90.000——
2012-01-17$90.00$90.000——
2012-01-13$90.00$90.000——
2012-01-12$90.00$90.000——
2012-01-11$90.00$90.000——
2012-01-10$90.00$90.000——
2012-01-09$90.00$90.000——
2012-01-06$90.00$90.000——
2012-01-05$90.00$90.000——
2012-01-04$90.00$90.000——
2012-01-03$90.00$90.000——