Nexa Resources S.A. Stock Price History
NYSE: NEXABasic MaterialsMetal MiningUSD
13.20+0.69 (+5.52%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
NEXA price history at a glance
The price history for Nexa Resources S.A. (NEXA) on this page begins on October 23, 2017, when the stock closed at $17.40; it most recently closed at $13.20 on October 5, 2026. The highest price in this record is $21.61, reached on January 22, 2018; the latest close is 38.9% below that peak. Across the 8 complete calendar years in the table, NEXA finished higher in 3 and lower in 5. Its best year was 2025 (+24.7%) and its worst was 2018 (-37.6%).
Over roughly 9 years the share price changed -24.1%, a -3.0% compound annual price return (excluding dividends). In the last 12 months alone, NEXA has gained 147.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2017
- $21.61
- Date of high
- Jan 22, 2018
- Low since 2017
- $2.57
- Date of low
- Mar 30, 2020
- 52-week high
- $16.89
- 52-week low
- $5.05
- IPO year
- 2017
- Last close
- $13.20
NEXA returns
1 week
+7.84%
1 month
-7.37%
3 months
-10.87%
6 months
+11.39%
Year to date
+49.15%
1 year
+147.65%
3 years
+142.65%
5 years
+21.21%
NEXA price return, excluding dividends.
NEXA annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 13.20 | +50.17% |
| 2025 | 8.79 | +24.68% |
| 2024 | 7.05 | -1.26% |
| 2023 | 7.14 | +18.41% |
| 2022 | 6.03 | -23.28% |
| 2021 | 7.86 | -18.46% |
| 2020 | 9.64 | +13.81% |
| 2019 | 8.47 | -30.80% |
| 2018 | 12.24 | -37.58% |
| 2017* | 19.61 | +12.70% |
* Partial year: the record begins after the start of 2017; return measured from the first available close.
2026 return is year to date.
NEXA daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 12.83 | 13.30 | 12.78 | 13.20 | +5.52% | |
| 12.46 | 12.63 | 12.34 | 12.51 | -0.71% | |
| 12.60 | 12.75 | 12.33 | 12.60 | +1.20% | |
| 12.57 | 12.65 | 12.35 | 12.45 | -0.16% | |
| 12.27 | 12.62 | 12.16 | 12.47 | +1.88% | |
| 12.05 | 12.37 | 12.00 | 12.24 | +3.73% | |
| 12.00 | 12.13 | 11.69 | 11.80 | -3.20% | |
| 12.52 | 12.62 | 12.14 | 12.19 | -1.53% | |
| 12.27 | 12.41 | 12.09 | 12.38 | +1.23% | |
| 12.03 | 12.40 | 11.80 | 12.23 | -1.69% | |
| 12.67 | 12.76 | 12.40 | 12.44 | -1.58% | |
| 12.62 | 12.78 | 12.44 | 12.64 | -1.10% | |
| 12.90 | 12.91 | 12.55 | 12.78 | -3.84% | |
| 12.89 | 13.36 | 12.83 | 13.29 | +3.34% | |
| 13.04 | 13.15 | 12.72 | 12.86 | -1.15% | |
| 12.92 | 13.05 | 12.51 | 13.01 | +0.70% | |
| 12.87 | 13.10 | 12.78 | 12.92 | +6.95% | |
| 12.88 | 12.98 | 11.94 | 12.08 | -4.28% | |
| 12.56 | 12.79 | 12.51 | 12.62 | +0.88% | |
| 12.80 | 13.07 | 12.45 | 12.51 | -6.01% | |
| 13.38 | 13.62 | 13.19 | 13.31 | +1.29% | |
| 13.54 | 13.76 | 13.14 | 13.14 | -7.79% | |
| 14.12 | 14.78 | 14.10 | 14.25 | +0.92% | |
| 14.45 | 14.60 | 14.06 | 14.12 | +2.32% | |
| 13.53 | 13.92 | 13.44 | 13.80 | -0.36% | |
| 13.50 | 14.08 | 13.39 | 13.85 | +3.82% | |
| 13.28 | 13.57 | 13.11 | 13.34 | +1.68% | |
| 13.24 | 13.60 | 13.10 | 13.12 | -3.60% | |
| 13.20 | 13.74 | 13.20 | 13.61 | +1.95% | |
| 13.99 | 14.20 | 13.28 | 13.35 | -3.96% | |
| 14.90 | 15.33 | 13.74 | 13.90 | -10.78% | |
| 15.64 | 15.95 | 15.36 | 15.58 | -1.52% | |
| 14.99 | 15.85 | 14.85 | 15.82 | +3.94% | |
| 15.48 | 15.75 | 14.86 | 15.22 | -1.17% | |
| 14.55 | 15.53 | 14.36 | 15.40 | +9.45% | |
| 13.95 | 14.27 | 13.73 | 14.07 | -0.71% | |
| 14.18 | 14.86 | 14.07 | 14.17 | +5.04% | |
| 14.06 | 14.11 | 13.42 | 13.49 | -6.19% | |
| 14.38 | 14.51 | 14.00 | 14.38 | +1.41% | |
| 14.33 | 14.63 | 14.11 | 14.18 | -1.05% | |
| 14.24 | 14.61 | 14.18 | 14.33 | -1.65% | |
| 14.87 | 14.98 | 14.48 | 14.57 | +0.83% | |
| 14.79 | 15.30 | 14.29 | 14.45 | -2.76% | |
| 14.08 | 15.01 | 14.07 | 14.86 | +5.39% | |
| 14.63 | 15.00 | 14.05 | 14.10 | -1.40% | |
| 13.48 | 14.54 | 13.48 | 14.30 | +1.78% | |
| 13.98 | 14.46 | 13.88 | 14.05 | +4.07% | |
| 13.09 | 13.79 | 13.09 | 13.50 | +5.06% | |
| 12.49 | 12.95 | 12.31 | 12.85 | 0.00% | |
| 12.85 | 13.19 | 12.55 | 12.85 | -2.36% | |
| 12.51 | 13.18 | 12.50 | 13.16 | +8.22% | |
| 12.34 | 12.46 | 11.69 | 12.16 | -1.62% | |
| 12.56 | 12.80 | 12.11 | 12.36 | -4.11% | |
| 12.93 | 13.04 | 12.46 | 12.89 | +0.16% | |
| 13.29 | 13.56 | 12.82 | 12.87 | -2.65% | |
| 13.27 | 13.63 | 13.04 | 13.22 | -3.01% | |
| 13.00 | 13.69 | 13.00 | 13.63 | +6.32% | |
| 12.58 | 12.83 | 12.21 | 12.82 | +6.66% | |
| 12.13 | 12.30 | 11.91 | 12.02 | -1.39% | |
| 12.27 | 12.47 | 11.84 | 12.19 | -3.02% | |
| 13.63 | 13.67 | 12.41 | 12.57 | -10.53% | |
| 14.48 | 14.50 | 13.71 | 14.05 | -3.24% | |
| 14.47 | 14.60 | 14.05 | 14.52 | +5.37% | |
| 14.34 | 14.44 | 13.58 | 13.78 | -6.95% | |
| 13.51 | 15.01 | 13.50 | 14.81 | +10.03% | |
| 13.28 | 13.67 | 13.17 | 13.46 | +4.58% | |
| 12.52 | 12.87 | 12.32 | 12.87 | -0.16% | |
| 12.99 | 13.35 | 12.64 | 12.89 | -2.42% | |
| 13.22 | 13.31 | 12.80 | 13.21 | +1.30% | |
| 13.49 | 14.39 | 12.66 | 13.04 | +8.31% | |
| 12.07 | 12.30 | 11.58 | 12.04 | -1.63% | |
| 12.48 | 12.55 | 12.14 | 12.24 | +0.33% | |
| 12.61 | 12.86 | 12.11 | 12.20 | -5.06% | |
| 12.55 | 12.94 | 12.15 | 12.85 | +3.13% | |
| 12.62 | 12.92 | 12.03 | 12.46 | +0.97% | |
| 12.93 | 13.11 | 12.10 | 12.34 | -9.13% | |
| 13.50 | 13.80 | 13.09 | 13.58 | -2.65% | |
| 14.00 | 14.26 | 13.72 | 13.95 | -2.04% | |
| 14.67 | 14.70 | 13.69 | 14.24 | -0.70% | |
| 14.73 | 15.14 | 14.25 | 14.34 | -3.37% | |
| 14.50 | 15.01 | 14.41 | 14.84 | +2.98% | |
| 14.51 | 14.91 | 14.21 | 14.41 | +4.95% | |
| 13.08 | 13.73 | 13.08 | 13.73 | +6.35% | |
| 12.36 | 12.91 | 12.11 | 12.91 | +6.61% | |
| 12.17 | 12.54 | 12.03 | 12.11 | -5.02% | |
| 13.04 | 13.32 | 12.02 | 12.75 | +2.08% | |
| 13.38 | 13.50 | 12.31 | 12.49 | -4.29% | |
| 14.51 | 14.51 | 12.84 | 13.05 | -13.29% | |
| 15.50 | 15.56 | 14.93 | 15.05 | -4.81% | |
| 15.83 | 16.20 | 15.41 | 15.81 | +0.96% | |
| 16.19 | 16.25 | 15.36 | 15.66 | -3.27% | |
| 15.27 | 16.19 | 14.86 | 16.19 | +6.94% | |
| 14.90 | 15.53 | 14.76 | 15.14 | +1.54% | |
| 14.30 | 15.32 | 14.10 | 14.91 | +2.76% | |
| 14.02 | 14.80 | 13.82 | 14.51 | +0.76% | |
| 14.62 | 15.13 | 14.21 | 14.40 | -0.48% | |
| 14.21 | 14.63 | 13.85 | 14.47 | +1.97% | |
| 13.63 | 14.32 | 13.54 | 14.19 | +1.50% | |
| 14.58 | 14.60 | 13.93 | 13.98 | -2.37% | |
| 14.30 | 14.52 | 13.59 | 14.32 | -1.78% | |
| 15.17 | 15.58 | 14.43 | 14.58 | -1.82% | |
| 15.04 | 15.19 | 14.46 | 14.85 | -5.47% | |
| 14.85 | 15.79 | 14.36 | 15.71 | +6.36% | |
| 13.70 | 14.96 | 13.65 | 14.77 | +6.87% | |
| 12.60 | 13.98 | 12.45 | 13.82 | +3.83% | |
| 14.49 | 15.05 | 13.16 | 13.31 | -7.12% | |
| 14.30 | 14.62 | 13.81 | 14.33 | +2.87% | |
| 16.12 | 16.35 | 13.75 | 13.93 | -16.69% | |
| 16.49 | 16.89 | 16.10 | 16.72 | +4.57% | |
| 15.72 | 16.35 | 15.72 | 15.99 | +3.09% | |
| 15.53 | 16.14 | 15.13 | 15.51 | +0.06% | |
| 15.09 | 15.56 | 14.85 | 15.50 | +2.58% | |
| 14.63 | 15.14 | 14.40 | 15.11 | +6.71% | |
| 14.13 | 14.43 | 13.95 | 14.16 | +0.78% | |
| 14.58 | 14.58 | 13.86 | 14.05 | -3.24% | |
| 14.86 | 14.94 | 13.81 | 14.52 | +0.62% | |
| 14.85 | 15.00 | 14.11 | 14.43 | -2.43% | |
| 14.73 | 15.15 | 14.18 | 14.79 | -0.54% | |
| 15.71 | 15.94 | 14.76 | 14.87 | -1.78% | |
| 16.00 | 16.09 | 14.94 | 15.14 | -5.37% | |
| 15.89 | 16.75 | 15.30 | 16.00 | 0.00% | |
| 15.63 | 16.16 | 15.05 | 16.00 | +7.60% | |
| 16.46 | 16.55 | 14.55 | 14.87 | +1.50% | |
| 11.82 | 14.70 | 11.65 | 14.65 | +22.70% | |
| 12.31 | 12.34 | 11.86 | 11.94 | -1.24% | |
| 11.62 | 12.25 | 11.57 | 12.09 | +2.03% | |
| 11.73 | 12.11 | 11.73 | 11.85 | +1.80% | |
| 11.79 | 11.96 | 11.43 | 11.64 | +3.28% | |
| 11.50 | 11.77 | 11.14 | 11.27 | +2.92% | |
| 10.95 | 11.01 | 10.59 | 10.95 | +0.18% | |
| 11.07 | 11.15 | 10.87 | 10.93 | -1.26% | |
| 10.47 | 11.10 | 10.35 | 11.07 | +0.73% | |
| 10.92 | 11.19 | 10.72 | 10.99 | +3.78% | |
| 10.09 | 10.59 | 10.09 | 10.59 | +7.19% | |
| 10.34 | 10.38 | 9.76 | 9.88 | -1.59% | |
| 9.73 | 10.17 | 9.70 | 10.04 | +3.83% | |
| 9.65 | 9.98 | 9.52 | 9.67 | -3.88% | |
| 10.16 | 10.21 | 9.85 | 10.06 | +4.57% | |
| 9.44 | 9.67 | 9.22 | 9.62 | +0.21% | |
| 9.21 | 9.84 | 9.21 | 9.60 | +4.46% | |
| 9.52 | 9.84 | 8.97 | 9.19 | -3.87% | |
| 9.44 | 9.67 | 8.86 | 9.56 | -5.06% | |
| 10.91 | 10.91 | 10.01 | 10.07 | -9.77% | |
| 11.12 | 11.23 | 10.82 | 11.16 | +0.72% | |
| 11.02 | 11.34 | 10.89 | 11.08 | +1.19% | |
| 11.50 | 11.55 | 10.82 | 10.95 | -4.53% | |
| 11.63 | 11.69 | 11.18 | 11.47 | -1.71% | |
| 11.61 | 12.01 | 11.30 | 11.67 | -0.51% | |
| 11.24 | 11.98 | 11.21 | 11.73 | +4.73% | |
| 10.52 | 11.21 | 10.30 | 11.20 | +3.04% | |
| 11.04 | 11.28 | 10.70 | 10.87 | -4.82% | |
| 12.19 | 12.20 | 11.12 | 11.42 | -8.57% | |
| 13.17 | 13.40 | 12.46 | 12.49 | -1.26% | |
| 13.59 | 13.62 | 12.41 | 12.65 | -13.71% | |
| 13.75 | 14.74 | 13.35 | 14.66 | +7.40% | |
| 12.86 | 14.20 | 12.77 | 13.65 | +13.56% | |
| 12.03 | 12.08 | 11.56 | 12.02 | -1.15% | |
| 12.15 | 12.39 | 11.96 | 12.16 | +1.67% | |
| 11.81 | 12.10 | 11.56 | 11.96 | +2.13% | |
| 11.36 | 11.71 | 11.00 | 11.71 | +3.08% | |
| 11.51 | 11.60 | 10.95 | 11.36 | -1.13% | |
| 11.11 | 11.56 | 10.90 | 11.49 | +1.32% | |
| 11.54 | 11.54 | 11.18 | 11.34 | +1.70% | |
| 11.69 | 11.93 | 10.86 | 11.15 | -6.54% | |
| 11.25 | 12.17 | 11.00 | 11.93 | +6.04% | |
| 12.29 | 12.29 | 11.24 | 11.25 | -9.13% | |
| 12.80 | 13.05 | 12.12 | 12.38 | +0.24% | |
| 12.51 | 12.66 | 12.32 | 12.35 | -1.98% | |
| 12.76 | 12.85 | 12.50 | 12.60 | +1.69% | |
| 12.18 | 12.63 | 12.16 | 12.39 | +5.00% | |
| 12.28 | 12.56 | 11.76 | 11.80 | -7.67% | |
| 13.50 | 13.62 | 12.42 | 12.78 | -3.40% | |
| 13.00 | 13.66 | 12.92 | 13.23 | +4.50% | |
| 12.48 | 13.07 | 12.32 | 12.66 | +0.40% | |
| 12.99 | 13.70 | 12.41 | 12.61 | -9.02% | |
| 14.47 | 14.94 | 13.23 | 13.86 | -1.84% | |
| 14.48 | 14.55 | 13.71 | 14.12 | +0.50% | |
| 14.27 | 14.50 | 13.68 | 14.05 | -2.84% | |
| 13.98 | 14.60 | 13.50 | 14.46 | +8.97% | |
| 12.54 | 13.87 | 12.44 | 13.27 | +7.80% | |
| 13.01 | 13.13 | 12.24 | 12.31 | -5.31% | |
| 12.77 | 13.11 | 12.75 | 13.00 | +3.09% | |
| 12.01 | 12.67 | 11.89 | 12.61 | +6.86% | |
| 11.92 | 12.10 | 11.50 | 11.80 | -1.17% | |
| 11.63 | 12.00 | 11.28 | 11.94 | +1.02% | |
| 10.98 | 11.93 | 10.90 | 11.82 | +9.85% | |
| 10.99 | 11.00 | 10.66 | 10.76 | +0.19% | |
| 10.19 | 10.93 | 10.16 | 10.74 | +6.23% | |
| 9.62 | 10.15 | 9.62 | 10.11 | +5.42% | |
| 9.60 | 9.70 | 9.48 | 9.59 | -1.13% | |
| 9.56 | 9.71 | 9.38 | 9.70 | 0.00% | |
| 9.16 | 9.82 | 9.16 | 9.70 | +6.48% | |
| 9.04 | 9.30 | 9.00 | 9.11 | +3.64% | |
| 9.00 | 9.19 | 8.72 | 8.79 | -0.68% | |
| 9.01 | 9.09 | 8.78 | 8.85 | -2.53% | |
| 9.08 | 9.25 | 8.83 | 9.08 | +1.68% | |
| 9.15 | 9.19 | 8.75 | 8.93 | -5.00% | |
| 9.16 | 9.55 | 9.00 | 9.40 | +6.21% | |
| 9.00 | 9.05 | 8.78 | 8.85 | -0.56% | |
| 8.86 | 9.16 | 8.80 | 8.90 | +1.14% | |
| 8.55 | 9.05 | 8.51 | 8.80 | +7.45% | |
| 7.99 | 8.24 | 7.84 | 8.19 | +3.02% | |
| 7.75 | 7.95 | 7.60 | 7.95 | +3.92% | |
| 7.70 | 8.00 | 7.63 | 7.65 | +0.13% | |
| 7.77 | 7.89 | 7.57 | 7.64 | -1.93% | |
| 8.02 | 8.08 | 7.79 | 7.79 | -2.26% | |
| 8.19 | 8.32 | 7.87 | 7.97 | -2.69% | |
| 7.80 | 8.44 | 7.70 | 8.19 | +5.68% | |
| 7.80 | 8.03 | 7.64 | 7.75 | -0.51% | |
| 7.42 | 7.88 | 7.28 | 7.79 | +4.99% | |
| 7.35 | 7.50 | 7.19 | 7.42 | +1.64% | |
| 7.15 | 7.43 | 7.11 | 7.30 | +1.81% | |
| 7.20 | 7.30 | 7.13 | 7.17 | -1.10% | |
| 7.00 | 7.35 | 6.95 | 7.25 | +4.62% | |
| 7.15 | 7.15 | 6.86 | 6.93 | -2.39% | |
| 7.16 | 7.30 | 7.00 | 7.10 | +1.43% | |
| 6.75 | 7.13 | 6.75 | 7.00 | +3.70% | |
| 6.50 | 6.83 | 6.49 | 6.75 | +3.85% | |
| 6.33 | 6.64 | 6.28 | 6.50 | +4.00% | |
| 6.24 | 6.38 | 6.15 | 6.25 | -0.64% | |
| 6.45 | 6.48 | 6.16 | 6.29 | -3.08% | |
| 6.65 | 6.71 | 6.35 | 6.49 | -0.92% | |
| 6.23 | 6.65 | 6.16 | 6.55 | +6.50% | |
| 5.99 | 6.20 | 5.95 | 6.15 | +3.02% | |
| 6.25 | 6.36 | 5.97 | 5.97 | -4.48% | |
| 6.15 | 6.33 | 5.99 | 6.25 | -1.57% | |
| 6.10 | 6.47 | 6.10 | 6.35 | +3.25% | |
| 6.10 | 6.45 | 5.95 | 6.15 | +9.63% | |
| 5.63 | 5.68 | 5.47 | 5.61 | +0.90% | |
| 5.55 | 5.96 | 5.45 | 5.56 | +5.90% | |
| 5.31 | 5.34 | 5.05 | 5.25 | -1.13% | |
| 5.40 | 5.40 | 5.18 | 5.31 | -1.48% | |
| 5.53 | 5.53 | 5.27 | 5.39 | -1.64% | |
| 5.75 | 5.87 | 5.41 | 5.48 | -3.52% | |
| 5.95 | 5.99 | 5.44 | 5.68 | -2.24% | |
| 5.51 | 5.90 | 5.51 | 5.81 | +6.61% | |
| 5.47 | 5.61 | 5.41 | 5.45 | -2.15% | |
| 5.51 | 5.71 | 5.47 | 5.57 | +1.27% | |
| 5.50 | 5.55 | 5.44 | 5.50 | 0.00% | |
| 5.66 | 5.68 | 5.43 | 5.50 | -3.00% | |
| 5.57 | 5.80 | 5.55 | 5.67 | +2.72% | |
| 5.49 | 5.59 | 5.48 | 5.52 | +1.85% | |
| 5.40 | 5.53 | 5.39 | 5.42 | -0.55% | |
| 5.63 | 5.73 | 5.37 | 5.45 | -3.20% | |
| 5.74 | 5.74 | 5.53 | 5.63 | +0.90% | |
| 5.65 | 5.73 | 5.55 | 5.58 | -0.36% | |
| 5.66 | 5.73 | 5.53 | 5.60 | -0.36% | |
| 5.69 | 5.83 | 5.55 | 5.62 | -1.75% | |
| 5.86 | 5.95 | 5.61 | 5.72 | +2.14% | |
| 5.27 | 5.68 | 5.05 | 5.60 | +8.11% | |
| 5.31 | 5.36 | 5.11 | 5.18 | -2.81% | |
| 5.55 | 5.74 | 5.26 | 5.33 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the NEXA chart for longer ranges.