MetaCap

NexMetals Mining Stock Price History

NASDAQ: NEXMBasic MaterialsMetal MiningUSD

1.70+0.01 (+0.59%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

NEXM price history at a glance

The price history for NexMetals Mining (NEXM) on this page begins on September 28, 2009, when the stock closed at $80.00; it most recently closed at $1.70 on October 5, 2026. The highest price in this record is $1,500.00, reached on July 19, 2010; the latest close is 99.9% below that peak. Across the 16 complete calendar years in the table, NEXM finished higher in 5 and lower in 11. Its best year was 2021 (+183.3%) and its worst was 2010 (-75.0%).

Over roughly 17 years the share price changed -97.9%, a -20.3% compound annual price return (excluding dividends). In the last 12 months alone, NEXM has lost 70.0%. 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 2009
$1,500.00
Date of high
Jul 19, 2010
Low since 2009
$1.67
Date of low
Oct 5, 2026
52-week high
$6.65
52-week low
$1.65
Last close
$1.70

NEXM returns

1 week

-8.60%

1 month

-27.66%

3 months

-24.78%

6 months

-31.17%

Year to date

-56.52%

1 year

-69.96%

3 years

-92.80%

5 years

-94.82%

NEXM price return, excluding dividends.

NEXM annual returns

Calendar-year price returns
YearYear-end closeReturn
20261.70-57.71%
20254.02-25.28%
20245.38-71.17%
202318.66-22.06%
202223.94-29.59%
202134.00+183.33%
202012.00-11.11%
201913.50-57.81%
201832.00-51.52%
201766.00+1.54%
201665.00-7.14%
201570.00-66.51%
2014209.00-16.40%
2013250.00+77.30%
2012141.00+56.67%
201190.00+80.00%
201050.00-75.00%
2009*200.00+150.00%

* Partial year: the record begins after the start of 2009; return measured from the first available close.

2026 return is year to date.

NEXM daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
1.671.731.671.70+0.59%
1.731.771.691.69+0.30%
1.851.851.671.69-8.92%
1.941.941.811.85-1.86%
1.901.941.841.89+1.34%
1.952.101.801.86-3.63%
1.952.031.841.93+2.66%
1.902.031.811.88-2.34%
2.012.011.901.93-4.94%
2.172.171.952.03-7.11%
2.182.182.122.18+1.40%
2.152.182.122.15-0.92%
2.202.232.142.17+0.46%
2.202.202.152.160.00%
2.202.252.142.16-3.14%
2.252.262.142.23+1.36%
2.352.422.202.20-4.76%
2.262.352.262.31+2.21%
2.242.332.242.26-0.44%
2.292.352.212.27-1.73%
2.362.392.262.31-2.53%
2.302.412.302.37+0.85%
2.412.462.342.350.00%
2.332.422.302.35+0.86%
2.322.352.272.33+0.43%
2.322.412.262.32+1.75%
2.412.502.262.28-4.00%
2.382.442.352.38-5.75%
2.442.552.352.52+4.56%
2.522.522.362.41-3.41%
2.552.722.462.50-0.99%
2.602.702.512.52-4.91%
2.592.742.592.65+2.32%
2.482.622.432.59+4.44%
2.262.482.262.48+9.73%
2.252.342.212.26-2.16%
2.222.312.192.31+7.39%
2.242.242.142.15-0.88%
2.232.392.172.17-1.81%
2.192.272.152.21+2.79%
2.192.332.132.15-2.05%
2.272.342.172.20-5.79%
2.292.352.292.33+0.43%
2.332.352.242.32-0.85%
2.282.362.122.34+4.93%
2.232.332.232.23-2.62%
2.162.302.162.29+7.01%
2.202.242.052.14-2.28%
2.192.212.102.19+0.92%
2.122.182.122.17+1.88%
2.102.142.082.13+2.90%
2.152.152.032.07-2.36%
2.162.162.052.12-0.47%
2.222.222.092.13-1.84%
2.172.262.162.17-2.25%
2.342.342.202.22-3.06%
2.252.392.242.29+2.23%
2.192.282.172.24+5.16%
2.232.242.132.13-3.18%
2.172.342.162.20+0.92%
2.262.382.162.18-4.18%
2.362.362.262.28-0.87%
2.202.442.202.30+4.32%
2.302.302.192.20-2.65%
2.342.352.262.26-2.16%
2.452.452.312.31-1.28%
2.362.402.252.34-0.85%
2.512.512.352.36-4.84%
2.462.522.402.48+2.48%
2.552.592.412.42-4.35%
2.382.592.262.53+7.43%
2.312.432.282.36+2.84%
2.312.352.222.290.00%
2.282.382.202.29+3.62%
2.252.312.202.21-0.45%
2.372.402.212.220.00%
2.232.352.202.22-1.77%
2.402.462.262.26-6.61%
2.502.532.412.42-2.81%
2.412.542.412.49+2.89%
2.552.552.422.42+0.83%
2.622.672.402.40-3.61%
2.502.642.462.49-2.35%
2.462.552.382.55+2.41%
2.412.612.382.49+1.22%
2.592.702.362.46-5.75%
2.602.612.492.61+1.16%
2.822.862.542.58-8.51%
2.672.842.612.82+8.05%
2.682.702.572.61-0.76%
2.842.862.602.63-7.07%
2.933.062.752.83-0.70%
2.812.902.692.85+1.79%
2.752.802.672.80+1.82%
2.862.862.652.75-1.43%
2.782.902.782.79+0.72%
2.802.942.752.77-1.42%
2.812.912.752.81-1.06%
2.832.922.772.84+2.90%
2.963.062.702.76-7.69%
2.863.102.862.99+4.91%
3.023.072.792.85-9.24%
3.203.253.003.14-2.79%
2.933.362.853.23+12.15%
3.033.052.762.88-4.64%
3.293.292.993.02-7.93%
2.913.362.903.28+13.89%
2.632.932.612.88+9.51%
2.522.642.522.63+5.62%
2.482.512.422.49+0.40%
2.622.702.452.48-7.12%
2.722.722.602.67-1.11%
2.602.702.542.70+6.72%
2.462.582.462.53+2.85%
2.522.592.422.46-2.77%
2.312.532.302.53+7.20%
2.552.552.282.36-8.17%
2.672.692.532.57-4.46%
2.582.802.582.69+5.49%
2.422.612.422.55+4.94%
2.362.512.332.43+2.97%
2.432.502.332.36-2.88%
2.332.462.312.43+3.85%
2.442.442.312.34-3.70%
2.472.522.372.43+0.83%
2.482.582.322.41-2.43%
2.452.532.382.47+0.82%
2.462.502.322.450.00%
2.502.532.362.45+0.82%
2.492.522.332.43-4.33%
2.602.602.422.54-1.55%
2.472.582.402.58+1.18%
2.542.622.442.55+4.08%
2.262.502.242.45+7.93%
2.362.362.222.27-3.40%
2.262.352.242.35+3.52%
2.342.372.252.27-3.40%
2.342.392.272.35+0.86%
2.402.402.272.33-2.92%
2.322.422.322.40+2.56%
2.452.452.302.34-7.14%
2.472.542.292.52+1.20%
2.712.732.442.49-9.45%
2.892.902.702.75-4.18%
2.943.042.772.87-2.05%
3.153.152.882.93-6.39%
3.313.313.083.13-5.15%
3.373.373.213.30-3.37%
3.353.503.353.42+1.64%
3.343.383.213.36-1.18%
3.503.503.343.40-2.86%
3.593.693.483.50-2.51%
3.623.773.593.59-1.91%
3.813.813.553.66-5.67%
4.164.163.843.88-5.60%
3.744.133.704.11+11.99%
3.603.763.563.67+1.94%
3.623.763.603.60-2.96%
3.653.783.583.71+2.77%
3.513.663.423.61+2.85%
3.503.563.423.51+0.86%
3.323.543.323.48+4.50%
3.203.353.203.33+1.52%
3.303.383.063.28-3.53%
3.513.523.313.40-2.02%
3.643.693.423.47-4.93%
3.433.653.433.65+5.80%
3.593.673.353.45-5.22%
3.653.673.363.64-0.27%
3.603.673.603.65+4.29%
3.803.823.493.50-9.33%
3.984.083.743.86-2.77%
3.764.033.713.97+8.77%
3.904.063.653.65-7.36%
4.234.293.903.94-10.45%
4.294.614.184.40+5.01%
4.414.434.154.19-3.01%
4.314.484.234.32+2.61%
4.704.714.174.21-7.23%
4.144.584.144.54+11.09%
4.064.204.064.09+1.74%
4.054.123.934.02-0.62%
3.934.113.934.04+2.54%
3.923.943.833.94-0.76%
4.114.113.903.97-1.73%
4.124.154.034.04-0.49%
4.034.223.974.06-0.49%
3.904.153.864.08+4.35%
4.004.003.763.91-1.01%
4.004.053.863.95-3.66%
4.254.293.964.10-3.53%
3.964.283.964.25+9.25%
4.104.183.853.89-3.23%
4.004.043.904.02+2.81%
3.854.003.853.91+0.51%
3.924.033.873.89+0.39%
4.064.073.693.88-5.95%
3.934.313.924.12+6.46%
3.823.883.683.87+2.38%
3.763.833.753.78+0.53%
3.533.863.533.76+6.52%
3.613.743.533.53-2.22%
3.743.803.563.61-2.70%
3.503.813.503.71+3.34%
3.473.593.413.59+2.87%
3.603.663.373.49-2.24%
3.513.693.513.57+2.00%
3.583.593.473.50-1.69%
3.623.663.513.56-2.73%
3.673.703.603.66+0.83%
3.753.763.583.63-2.94%
3.723.843.703.74-0.80%
3.813.813.703.77-1.05%
3.653.923.653.81+4.67%
3.763.783.583.64-3.70%
3.793.793.573.780.00%
3.563.853.513.78+6.48%
3.513.673.503.55+1.14%
3.503.533.403.51+2.03%
3.503.543.373.44-3.64%
3.553.603.473.57+0.85%
3.743.783.513.54-6.60%
3.503.823.413.79+8.60%
3.523.663.453.49-0.85%
3.703.713.453.52-3.83%
3.713.753.593.66-2.66%
4.014.013.743.76-5.76%
3.823.993.753.99+4.72%
3.873.883.713.81-1.30%
3.903.963.803.86+0.52%
3.783.853.633.84+1.32%
3.903.913.683.79-2.07%
3.803.903.783.87+2.38%
3.873.903.673.78-5.26%
3.923.993.793.99+3.37%
4.024.043.863.86-4.46%
4.024.083.924.040.00%
3.954.123.814.04+2.80%
4.114.303.773.93-13.44%
4.864.864.464.54-6.97%
5.055.124.814.88-3.37%
5.135.275.015.05-1.17%
5.065.174.955.11-0.58%
5.575.615.145.14-9.51%
5.695.755.575.68+4.41%
5.645.645.375.44-3.89%
5.805.965.565.66-3.25%
6.306.355.705.85-4.88%
6.356.355.666.15-3.00%
5.646.655.616.34+14.65%
5.655.765.505.53-2.30%
5.735.805.515.66—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the NEXM chart for longer ranges.