Nexcel Metals Corp. (CSE:NEXX)
Canada
· Delayed Price · Currency is CAD 0.7800
+0.0200 (2.63%)
At close: Dec 4, 2025
Nexcel Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 2.63% | 1,500 |
| Dec 1, 2025 | 0.95 | 0.95 | 0.76 | 0.76 | 0.76 | 1.33% | 7,000 |
| Nov 28, 2025 | 0.80 | 1.05 | 0.73 | 0.75 | 0.75 | -2.60% | 46,000 |
| Nov 27, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 8.45% | 2,000 |
| Nov 25, 2025 | 0.70 | 0.71 | 0.70 | 0.71 | 0.71 | 4.41% | 4,000 |
| Nov 21, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | 5,500 |
| Nov 17, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 3.03% | 1,997 |
| Nov 14, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | 649 |
| Nov 13, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 1.54% | 20,000 |
| Nov 12, 2025 | 0.62 | 0.65 | 0.62 | 0.65 | 0.65 | 4.84% | 72,000 |
| Nov 11, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 24.00% | 2,000 |
| Nov 10, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 19.05% | 364,500 |
| Nov 7, 2025 | 0.53 | 0.53 | 0.42 | 0.42 | 0.42 | -16.00% | 67,000 |
| Oct 31, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 3,000 |
| Oct 21, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -16.67% | 5,000 |
| Oct 17, 2025 | 0.49 | 0.60 | 0.49 | 0.60 | 0.60 | - | 5,500 |
| Oct 16, 2025 | 0.50 | 0.60 | 0.50 | 0.60 | 0.60 | 29.03% | 1,500 |
| Oct 15, 2025 | 0.48 | 0.60 | 0.47 | 0.47 | 0.47 | 3.33% | 26,500 |
| Oct 14, 2025 | 0.44 | 0.55 | 0.43 | 0.45 | 0.45 | -28.57% | 14,500 |
| Oct 10, 2025 | 0.68 | 0.68 | 0.63 | 0.63 | 0.63 | -7.35% | 24,500 |
| Oct 8, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | 900 |
| Oct 7, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 4.62% | 1,380 |
| Oct 6, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 7,500 |
| Oct 3, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 5,000 |
| Sep 30, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 6,000 |
| Sep 29, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 1,000 |
| Sep 26, 2025 | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | 3.17% | 9,800 |
| Sep 25, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -1.56% | 500 |
| Sep 23, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 1.59% | 14,000 |
| Sep 19, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | 10,000 |
| Sep 17, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | 1,000 |
| Sep 10, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -3.08% | 1,000 |
| Sep 9, 2025 | 0.60 | 0.65 | 0.60 | 0.65 | 0.65 | 8.33% | 7,000 |
| Sep 5, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 4,500 |
| Sep 4, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -7.69% | 3,100 |
| Sep 3, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 10.17% | 10,000 |
| Aug 28, 2025 | 0.58 | 0.59 | 0.58 | 0.59 | 0.59 | - | 2,000 |
| Aug 26, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -9.23% | 500 |
| Aug 19, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 2,000 |
| Aug 12, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 5,000 |
| Aug 6, 2025 | 0.62 | 0.65 | 0.62 | 0.65 | 0.65 | - | 6,000 |
| Jul 31, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 4.84% | 501 |
| Jul 30, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 12.73% | 2,000 |
| Jul 28, 2025 | 0.57 | 0.57 | 0.45 | 0.55 | 0.55 | - | 7,505 |
| Jul 24, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 5.77% | 1,000 |
| Jul 23, 2025 | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | -1.89% | 2,503 |
| Jul 21, 2025 | 0.55 | 0.55 | 0.53 | 0.53 | 0.53 | -1.85% | 1,000 |
| Jul 18, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 8.00% | 1,000 |
| Jul 10, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | -15.25% | 6,500 |
| Jul 8, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 1.72% | 1,000 |