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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$12.00$12.001,430——
2020-12-30$11.80$11.801,950——
2020-12-29$12.40$12.402,398——
2020-12-28$12.00$12.00645——
2020-12-24$13.00$13.001,075——
2020-12-23$13.00$13.003,576——
2020-12-22$13.00$13.005,297——
2020-12-21$14.70$14.700——
2020-12-18$14.70$14.707——
2020-12-17$14.00$14.00290——
2020-12-16$13.50$13.50134——
2020-12-15$13.00$13.00879——
2020-12-14$12.50$12.50107——
2020-12-11$13.10$13.1050——
2020-12-10$12.50$12.50195——
2020-12-09$14.40$14.400——
2020-12-08$14.40$14.40175——
2020-12-07$14.00$14.0058——
2020-12-04$16.00$16.0062——
2020-12-03$16.10$16.1011——
2020-12-02$17.60$17.6018——
2020-12-01$15.50$15.5024——
2020-11-30$16.80$16.80122——
2020-11-27$16.50$16.5043——
2020-11-25$15.80$15.80311——
2020-11-24$16.20$16.20577——
2020-11-23$15.30$15.30435——
2020-11-20$15.80$15.80438——
2020-11-19$14.00$14.00304——
2020-11-18$14.20$14.2083——
2020-11-17$14.20$14.20221——
2020-11-16$13.50$13.5011——
2020-11-13$13.90$13.9022——
2020-11-12$15.60$15.603——
2020-11-11$14.80$14.80106——
2020-11-10$14.60$14.6017——
2020-11-09$13.80$13.8026——
2020-11-06$15.50$15.5022——
2020-11-05$14.60$14.6025——
2020-11-04$12.60$12.60216——
2020-11-03$14.40$14.4028——
2020-11-02$13.60$13.6081——
2020-10-30$13.10$13.100——
2020-10-29$13.10$13.10143——
2020-10-28$12.50$12.50277——
2020-10-27$13.80$13.80295——
2020-10-26$15.20$15.200——
2020-10-23$15.20$15.2061——
2020-10-22$15.60$15.6034——
2020-10-21$14.80$14.8042——
2020-10-20$17.20$17.20136——
2020-10-19$17.70$17.7061——
2020-10-16$17.00$17.0047——
2020-10-15$16.90$16.90217——
2020-10-14$16.00$16.0083——
2020-10-13$16.20$16.2067——
2020-10-12$16.50$16.50458——
2020-10-09$14.50$14.501,111——
2020-10-08$15.50$15.50923——
2020-10-07$17.50$17.50523——
2020-10-06$15.00$15.00476——
2020-10-05$14.50$14.50534——
2020-10-02$12.00$12.0045——
2020-10-01$12.00$12.00624——
2020-09-30$13.80$13.80328——
2020-09-29$13.50$13.50385——
2020-09-28$13.30$13.301,496——
2020-09-25$13.70$13.70330——
2020-09-24$15.10$15.10109——
2020-09-23$14.60$14.60524——
2020-09-22$16.90$16.90212——
2020-09-21$16.20$16.20670——
2020-09-18$16.20$16.20535——
2020-09-17$20.60$20.60350——
2020-09-16$21.00$21.006,220——
2020-09-15$20.90$20.902,759——
2020-09-14$21.40$21.405,790——
2020-09-11$16.60$16.60625——
2020-09-10$15.20$15.201,641——
2020-09-09$16.00$16.003,433——
2020-09-08$15.10$15.102,521——
2020-09-04$14.70$14.706,954——
2020-09-03$10.50$10.50251——
2020-09-02$10.80$10.801,320——
2020-09-01$9.90$9.90279——
2020-08-31$9.80$9.80184——
2020-08-28$8.40$8.40576——
2020-08-27$8.00$8.00366——
2020-08-26$7.10$7.10661——
2020-08-25$6.90$6.903——
2020-08-24$7.20$7.2022——
2020-08-21$7.40$7.40120——
2020-08-20$6.90$6.90712——
2020-08-19$6.90$6.900——
2020-08-18$6.90$6.9029——
2020-08-17$6.60$6.60321——
2020-08-14$6.20$6.20269——
2020-08-13$5.60$5.601,237——
2020-08-12$6.50$6.50782——
2020-08-11$6.40$6.401,178——
2020-08-10$6.60$6.60255——
2020-08-07$6.50$6.50150——
2020-08-06$6.50$6.50616——
2020-08-05$6.70$6.70363——
2020-08-04$5.90$5.9010——
2020-08-03$5.20$5.20465——
2020-07-31$6.40$6.4034——
2020-07-30$6.00$6.0066——
2020-07-29$7.20$7.20513——
2020-07-28$6.00$6.001,587——
2020-07-27$8.00$8.001,097——
2020-07-24$7.80$7.802,657——
2020-07-23$7.50$7.502,596——
2020-07-22$7.10$7.100——
2020-07-21$7.10$7.102——
2020-07-20$7.90$7.900——
2020-07-17$7.90$7.901——
2020-07-16$6.90$6.901——
2020-07-15$6.90$6.9013——
2020-07-14$7.20$7.200——
2020-07-13$7.20$7.201,735——
2020-07-10$7.40$7.400——
2020-07-09$7.40$7.40114——
2020-07-08$5.40$5.400——
2020-07-07$5.40$5.405——
2020-07-06$6.30$6.302——
2020-07-02$6.20$6.200——
2020-07-01$6.20$6.200——
2020-06-30$6.20$6.200——
2020-06-29$6.20$6.20160——
2020-06-26$5.20$5.200——
2020-06-25$5.20$5.200——
2020-06-24$5.20$5.200——
2020-06-23$5.20$5.202——
2020-06-22$5.50$5.500——
2020-06-19$5.50$5.500——
2020-06-18$5.50$5.500——
2020-06-17$5.50$5.508——
2020-06-16$5.20$5.200——
2020-06-15$5.20$5.200——
2020-06-12$5.20$5.200——
2020-06-11$5.20$5.200——
2020-06-10$5.20$5.200——
2020-06-09$5.20$5.200——
2020-06-08$5.20$5.200——
2020-06-05$5.20$5.200——
2020-06-04$5.20$5.20137——
2020-06-03$6.60$6.600——
2020-06-02$6.60$6.600——
2020-06-01$6.60$6.600——
2020-05-29$6.60$6.6050——
2020-05-28$6.00$6.000——
2020-05-27$6.00$6.000——
2020-05-26$6.00$6.000——
2020-05-22$6.00$6.000——
2020-05-21$6.00$6.0051——
2020-05-20$5.50$5.501——
2020-05-19$5.90$5.9011——
2020-05-18$4.60$4.6023——
2020-05-15$5.70$5.700——
2020-05-14$5.70$5.700——
2020-05-13$5.70$5.70200——
2020-05-12$5.30$5.300——
2020-05-11$5.30$5.303——
2020-05-08$7.00$7.000——
2020-05-07$7.00$7.000——
2020-05-06$7.00$7.000——
2020-05-05$7.00$7.000——
2020-05-04$7.00$7.0079——
2020-05-01$7.20$7.2020——
2020-04-30$6.00$6.0016——
2020-04-29$5.30$5.300——
2020-04-28$5.30$5.300——
2020-04-27$5.30$5.300——
2020-04-24$5.30$5.303——
2020-04-23$6.30$6.305——
2020-04-22$6.10$6.100——
2020-04-21$6.10$6.100——
2020-04-20$6.10$6.100——
2020-04-17$6.10$6.101——
2020-04-16$4.50$4.500——
2020-04-15$4.50$4.502——
2020-04-14$6.00$6.000——
2020-04-13$6.00$6.004——
2020-04-09$6.10$6.1010——
2020-04-08$5.60$5.600——
2020-04-07$5.60$5.603——
2020-04-06$5.30$5.300——
2020-04-03$5.30$5.300——
2020-04-02$5.30$5.30100——
2020-04-01$5.70$5.706——
2020-03-31$6.00$6.000——
2020-03-30$6.00$6.000——
2020-03-27$6.00$6.000——
2020-03-26$6.00$6.005——
2020-03-25$5.00$5.000——
2020-03-24$5.00$5.0060——
2020-03-23$5.70$5.700——
2020-03-20$5.70$5.702——
2020-03-19$5.50$5.500——
2020-03-18$5.50$5.500——
2020-03-17$5.50$5.50320——
2020-03-16$6.10$6.100——
2020-03-13$6.10$6.100——
2020-03-12$6.10$6.10180——
2020-03-11$7.10$7.10312——
2020-03-10$8.00$8.00499——
2020-03-09$9.00$9.00221——
2020-03-06$9.50$9.504——
2020-03-05$9.50$9.500——
2020-03-04$9.50$9.500——
2020-03-03$9.50$9.500——
2020-03-02$9.50$9.5020——
2020-02-28$9.90$9.90101——
2020-02-27$11.60$11.600——
2020-02-26$11.60$11.600——
2020-02-25$11.60$11.600——
2020-02-24$11.60$11.6047——
2020-02-21$11.00$11.00170——
2020-02-20$11.20$11.200——
2020-02-19$11.20$11.200——
2020-02-18$11.20$11.2030——
2020-02-14$12.80$12.800——
2020-02-13$12.80$12.800——
2020-02-12$12.80$12.800——
2020-02-11$12.80$12.800——
2020-02-10$12.80$12.80100——
2020-02-07$13.30$13.300——
2020-02-06$13.30$13.300——
2020-02-05$13.30$13.300——
2020-02-04$13.30$13.300——
2020-02-03$13.30$13.300——
2020-01-31$13.30$13.300——
2020-01-30$13.30$13.300——
2020-01-29$13.30$13.300——
2020-01-28$13.30$13.300——
2020-01-27$13.30$13.300——
2020-01-24$13.30$13.306——
2020-01-23$14.10$14.100——
2020-01-22$14.10$14.100——
2020-01-21$14.10$14.100——
2020-01-17$14.10$14.100——
2020-01-16$14.10$14.100——
2020-01-15$14.10$14.108——
2020-01-14$14.00$14.0070——
2020-01-13$14.90$14.902——
2020-01-10$12.70$12.700——
2020-01-09$12.70$12.700——
2020-01-08$12.70$12.700——
2020-01-07$12.70$12.701——
2020-01-06$13.50$13.500——
2020-01-03$13.50$13.50130——
2020-01-02$12.00$12.000——