NYSE - Delayed Quote • USD
Nexa Resources S.A. (NEXA)
At close: April 26 at 4:00 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 7.41 | 7.49 | 7.25 | 7.40 | 7.40 | 13,300 |
| Apr 25, 2024 | 7.41 | 7.46 | 7.31 | 7.33 | 7.33 | 12,500 |
| Apr 24, 2024 | 7.18 | 7.40 | 7.18 | 7.39 | 7.39 | 23,600 |
| Apr 23, 2024 | 7.30 | 7.42 | 7.09 | 7.27 | 7.27 | 37,700 |
| Apr 22, 2024 | 7.30 | 7.51 | 7.26 | 7.33 | 7.33 | 75,400 |
| Apr 19, 2024 | 7.19 | 7.34 | 7.07 | 7.30 | 7.30 | 13,700 |
| Apr 18, 2024 | 7.19 | 7.25 | 7.00 | 7.23 | 7.23 | 13,100 |
| Apr 17, 2024 | 7.23 | 7.23 | 7.10 | 7.12 | 7.12 | 6,100 |
| Apr 16, 2024 | 7.02 | 7.16 | 7.00 | 7.12 | 7.12 | 14,000 |
| Apr 15, 2024 | 7.17 | 7.26 | 6.93 | 7.12 | 7.12 | 34,700 |
| Apr 12, 2024 | 7.13 | 7.42 | 7.13 | 7.22 | 7.22 | 17,900 |
| Apr 11, 2024 | 7.34 | 7.36 | 7.24 | 7.32 | 7.32 | 28,000 |
| Apr 10, 2024 | 7.24 | 7.49 | 7.24 | 7.40 | 7.40 | 22,300 |
| Apr 9, 2024 | 7.47 | 7.49 | 7.37 | 7.39 | 7.39 | 30,600 |
| Apr 8, 2024 | 7.41 | 7.43 | 7.37 | 7.39 | 7.39 | 23,000 |
| Apr 5, 2024 | 7.37 | 7.38 | 7.01 | 7.37 | 7.37 | 22,500 |
| Apr 4, 2024 | 7.33 | 7.43 | 7.30 | 7.35 | 7.35 | 14,200 |
| Apr 3, 2024 | 7.21 | 7.41 | 7.21 | 7.33 | 7.33 | 8,900 |
| Apr 2, 2024 | 7.14 | 7.30 | 7.03 | 7.27 | 7.27 | 14,600 |
| Apr 1, 2024 | 7.12 | 7.14 | 6.92 | 7.10 | 7.10 | 15,900 |
| Mar 28, 2024 | 7.16 | 7.30 | 7.08 | 7.16 | 7.16 | 14,300 |
| Mar 27, 2024 | 7.26 | 7.28 | 7.07 | 7.16 | 7.16 | 46,200 |
| Mar 26, 2024 | 7.49 | 7.49 | 7.26 | 7.26 | 7.26 | 5,700 |
| Mar 25, 2024 | 7.46 | 7.55 | 7.37 | 7.51 | 7.51 | 55,900 |
| Mar 22, 2024 | 7.62 | 7.62 | 7.35 | 7.50 | 7.50 | 63,300 |
| Mar 21, 2024 | 7.53 | 7.59 | 7.48 | 7.51 | 7.51 | 44,800 |
| Mar 20, 2024 | 7.30 | 7.55 | 7.25 | 7.48 | 7.48 | 108,500 |
| Mar 19, 2024 | 7.20 | 7.30 | 7.20 | 7.27 | 7.27 | 28,800 |
| Mar 18, 2024 | 7.24 | 7.24 | 7.20 | 7.20 | 7.20 | 19,600 |
| Mar 15, 2024 | 7.20 | 7.25 | 7.20 | 7.25 | 7.25 | 152,400 |
| Mar 14, 2024 | 7.17 | 7.23 | 7.13 | 7.23 | 7.23 | 20,700 |
| Mar 13, 2024 | 6.97 | 7.25 | 6.94 | 7.19 | 7.19 | 57,200 |
| Mar 12, 2024 | 6.81 | 6.97 | 6.81 | 6.97 | 6.97 | 13,900 |
| Mar 11, 2024 | 6.85 | 6.88 | 6.80 | 6.80 | 6.80 | 44,300 |
| Mar 8, 2024 | 6.92 | 6.93 | 6.88 | 6.90 | 6.90 | 66,100 |
| Mar 7, 2024 | 6.91 | 6.96 | 6.91 | 6.92 | 6.92 | 54,700 |
| Mar 6, 2024 | 6.93 | 6.99 | 6.92 | 6.92 | 6.92 | 53,000 |
| Mar 5, 2024 | 7.01 | 7.01 | 6.93 | 7.00 | 7.00 | 42,700 |
| Mar 4, 2024 | 7.00 | 7.01 | 6.88 | 7.01 | 7.01 | 64,200 |
| Mar 1, 2024 | 6.84 | 6.98 | 6.80 | 6.98 | 6.98 | 40,900 |
| Feb 29, 2024 | 6.80 | 6.82 | 6.72 | 6.80 | 6.80 | 43,200 |
| Feb 28, 2024 | 6.66 | 6.82 | 6.66 | 6.74 | 6.74 | 61,700 |
| Feb 27, 2024 | 6.77 | 6.80 | 6.69 | 6.75 | 6.75 | 37,000 |
| Feb 26, 2024 | 6.79 | 6.84 | 6.77 | 6.77 | 6.77 | 55,200 |
| Feb 23, 2024 | 6.84 | 6.94 | 6.83 | 6.86 | 6.86 | 51,100 |
| Feb 22, 2024 | 6.95 | 6.95 | 6.85 | 6.88 | 6.88 | 39,200 |
| Feb 21, 2024 | 6.78 | 6.89 | 6.78 | 6.82 | 6.82 | 30,500 |
| Feb 20, 2024 | 6.80 | 6.84 | 6.78 | 6.79 | 6.79 | 49,700 |
| Feb 16, 2024 | 6.70 | 6.85 | 6.70 | 6.77 | 6.77 | 33,400 |
| Feb 15, 2024 | 6.73 | 6.91 | 6.73 | 6.79 | 6.79 | 30,500 |
| Feb 14, 2024 | 6.74 | 6.81 | 6.71 | 6.74 | 6.74 | 49,700 |
| Feb 13, 2024 | 6.79 | 6.84 | 6.72 | 6.75 | 6.75 | 48,400 |
| Feb 12, 2024 | 6.83 | 6.96 | 6.83 | 6.88 | 6.88 | 28,300 |
| Feb 9, 2024 | 6.94 | 6.98 | 6.85 | 6.87 | 6.87 | 45,900 |
| Feb 8, 2024 | 7.05 | 7.05 | 6.93 | 7.00 | 7.00 | 41,300 |
| Feb 7, 2024 | 7.11 | 7.11 | 7.00 | 7.07 | 7.07 | 31,900 |
| Feb 6, 2024 | 7.07 | 7.12 | 6.93 | 7.05 | 7.05 | 44,500 |
| Feb 5, 2024 | 7.10 | 7.10 | 6.90 | 6.99 | 6.99 | 120,600 |
| Feb 2, 2024 | 7.13 | 7.19 | 7.10 | 7.18 | 7.18 | 46,700 |
| Feb 1, 2024 | 7.35 | 7.40 | 7.13 | 7.17 | 7.17 | 65,500 |
| Jan 31, 2024 | 6.99 | 7.35 | 6.92 | 7.31 | 7.31 | 116,600 |
| Jan 30, 2024 | 6.94 | 6.99 | 6.90 | 6.99 | 6.99 | 56,900 |
| Jan 29, 2024 | 6.87 | 7.04 | 6.76 | 6.99 | 6.99 | 103,200 |
| Jan 26, 2024 | 7.00 | 7.00 | 6.95 | 7.00 | 7.00 | 44,600 |
| Jan 25, 2024 | 6.95 | 6.99 | 6.94 | 6.98 | 6.98 | 33,700 |
| Jan 24, 2024 | 6.98 | 6.98 | 6.81 | 6.88 | 6.88 | 57,200 |
| Jan 23, 2024 | 6.74 | 6.88 | 6.74 | 6.85 | 6.85 | 13,800 |
| Jan 22, 2024 | 6.52 | 6.73 | 6.50 | 6.69 | 6.69 | 31,600 |
| Jan 19, 2024 | 6.74 | 6.87 | 6.58 | 6.58 | 6.58 | 19,100 |
| Jan 18, 2024 | 6.95 | 6.95 | 6.69 | 6.79 | 6.79 | 17,900 |
| Jan 17, 2024 | 6.85 | 6.91 | 6.79 | 6.88 | 6.88 | 19,700 |
| Jan 16, 2024 | 7.02 | 7.08 | 6.90 | 6.96 | 6.96 | 35,100 |
| Jan 12, 2024 | 7.05 | 7.09 | 6.83 | 6.98 | 6.98 | 36,400 |
| Jan 11, 2024 | 6.81 | 7.00 | 6.64 | 6.97 | 6.97 | 22,200 |
| Jan 10, 2024 | 6.87 | 6.92 | 6.86 | 6.92 | 6.92 | 13,700 |
| Jan 9, 2024 | 6.90 | 6.90 | 6.67 | 6.87 | 6.87 | 14,500 |
| Jan 8, 2024 | 6.87 | 7.00 | 6.84 | 6.89 | 6.89 | 11,700 |
| Jan 5, 2024 | 6.90 | 6.97 | 6.82 | 6.92 | 6.92 | 13,200 |
| Jan 4, 2024 | 7.00 | 7.00 | 6.89 | 6.96 | 6.96 | 22,800 |
| Jan 3, 2024 | 6.85 | 7.00 | 6.83 | 6.95 | 6.95 | 39,700 |
| Jan 2, 2024 | 6.98 | 7.14 | 6.97 | 6.98 | 6.98 | 21,900 |
| Dec 29, 2023 | 7.04 | 7.17 | 6.95 | 7.14 | 7.14 | 67,900 |
| Dec 28, 2023 | 7.00 | 7.09 | 6.95 | 6.95 | 6.95 | 50,500 |
| Dec 27, 2023 | 7.02 | 7.09 | 6.92 | 6.98 | 6.98 | 85,600 |
| Dec 26, 2023 | 6.91 | 7.10 | 6.91 | 7.04 | 7.04 | 25,600 |
| Dec 22, 2023 | 6.92 | 7.04 | 6.91 | 7.00 | 7.00 | 31,300 |
| Dec 21, 2023 | 6.55 | 6.86 | 6.55 | 6.86 | 6.86 | 32,800 |
| Dec 20, 2023 | 6.50 | 6.60 | 6.44 | 6.50 | 6.50 | 57,400 |
| Dec 19, 2023 | 6.41 | 6.66 | 6.41 | 6.63 | 6.63 | 20,300 |
| Dec 18, 2023 | 6.32 | 6.38 | 6.16 | 6.34 | 6.34 | 39,800 |
| Dec 15, 2023 | 6.14 | 6.33 | 6.14 | 6.32 | 6.32 | 209,900 |
| Dec 14, 2023 | 6.01 | 6.28 | 5.99 | 6.19 | 6.19 | 80,600 |
| Dec 13, 2023 | 5.85 | 6.03 | 5.68 | 6.01 | 6.01 | 107,700 |
| Dec 12, 2023 | 5.80 | 5.92 | 5.72 | 5.74 | 5.74 | 102,800 |
| Dec 11, 2023 | 5.85 | 5.88 | 5.74 | 5.80 | 5.80 | 44,500 |
| Dec 8, 2023 | 5.71 | 5.91 | 5.71 | 5.91 | 5.91 | 17,200 |
| Dec 7, 2023 | 5.74 | 5.82 | 5.73 | 5.80 | 5.80 | 25,000 |
| Dec 6, 2023 | 5.74 | 5.84 | 5.70 | 5.74 | 5.74 | 40,300 |
| Dec 5, 2023 | 5.81 | 5.84 | 5.70 | 5.71 | 5.71 | 45,000 |
| Dec 4, 2023 | 5.88 | 5.89 | 5.80 | 5.80 | 5.80 | 52,700 |
| Dec 1, 2023 | 5.91 | 5.93 | 5.81 | 5.88 | 5.88 | 72,100 |
| Nov 30, 2023 | 5.87 | 5.91 | 5.86 | 5.87 | 5.87 | 38,800 |
| Nov 29, 2023 | 5.93 | 5.95 | 5.82 | 5.88 | 5.88 | 61,000 |
| Nov 28, 2023 | 5.92 | 5.94 | 5.87 | 5.87 | 5.87 | 90,000 |
| Nov 27, 2023 | 5.91 | 5.93 | 5.82 | 5.88 | 5.88 | 64,600 |
| Nov 24, 2023 | 5.68 | 5.93 | 5.68 | 5.86 | 5.86 | 89,200 |
| Nov 22, 2023 | 5.94 | 5.94 | 5.77 | 5.81 | 5.81 | 70,600 |
| Nov 21, 2023 | 5.90 | 5.93 | 5.84 | 5.88 | 5.88 | 45,200 |
| Nov 20, 2023 | 5.82 | 5.95 | 5.81 | 5.85 | 5.85 | 55,100 |
| Nov 17, 2023 | 5.92 | 5.94 | 5.88 | 5.90 | 5.90 | 43,600 |
| Nov 16, 2023 | 5.82 | 5.94 | 5.82 | 5.87 | 5.87 | 97,600 |
| Nov 15, 2023 | 5.73 | 5.84 | 5.73 | 5.78 | 5.78 | 80,700 |
| Nov 14, 2023 | 5.77 | 5.94 | 5.72 | 5.75 | 5.75 | 148,100 |
| Nov 13, 2023 | 5.76 | 5.76 | 5.63 | 5.64 | 5.64 | 75,900 |
| Nov 10, 2023 | 5.66 | 5.75 | 5.66 | 5.72 | 5.72 | 54,900 |
| Nov 9, 2023 | 5.58 | 5.75 | 5.58 | 5.70 | 5.70 | 55,600 |
| Nov 8, 2023 | 5.64 | 5.78 | 5.54 | 5.61 | 5.61 | 105,300 |
| Nov 7, 2023 | 5.69 | 5.82 | 5.69 | 5.70 | 5.70 | 80,200 |
| Nov 6, 2023 | 5.80 | 5.89 | 5.66 | 5.72 | 5.72 | 91,400 |
| Nov 3, 2023 | 5.81 | 5.90 | 5.80 | 5.84 | 5.84 | 26,400 |
| Nov 2, 2023 | 5.79 | 5.97 | 5.71 | 5.75 | 5.75 | 65,000 |
| Nov 1, 2023 | 5.81 | 5.97 | 5.68 | 5.73 | 5.73 | 169,200 |
| Oct 31, 2023 | 5.50 | 6.14 | 4.82 | 5.99 | 5.99 | 615,400 |
| Oct 30, 2023 | 5.43 | 5.57 | 5.43 | 5.49 | 5.49 | 184,800 |
| Oct 27, 2023 | 5.54 | 5.54 | 5.43 | 5.53 | 5.53 | 74,300 |
| Oct 26, 2023 | 5.35 | 5.59 | 5.35 | 5.51 | 5.51 | 70,900 |
| Oct 25, 2023 | 5.47 | 5.57 | 5.30 | 5.32 | 5.32 | 46,300 |
| Oct 24, 2023 | 5.41 | 5.53 | 5.30 | 5.50 | 5.50 | 23,800 |
| Oct 23, 2023 | 5.31 | 5.41 | 5.30 | 5.38 | 5.38 | 23,100 |
| Oct 20, 2023 | 5.37 | 5.55 | 5.35 | 5.39 | 5.39 | 26,800 |
| Oct 19, 2023 | 5.32 | 5.45 | 5.30 | 5.42 | 5.42 | 21,300 |
| Oct 18, 2023 | 5.45 | 5.45 | 5.36 | 5.36 | 5.36 | 34,800 |
| Oct 17, 2023 | 5.52 | 5.59 | 5.41 | 5.41 | 5.41 | 22,400 |
| Oct 16, 2023 | 5.53 | 5.59 | 5.36 | 5.47 | 5.47 | 60,900 |
| Oct 13, 2023 | 5.59 | 5.59 | 5.34 | 5.44 | 5.44 | 115,900 |
| Oct 12, 2023 | 5.71 | 5.71 | 5.50 | 5.52 | 5.52 | 67,500 |
| Oct 11, 2023 | 5.91 | 5.93 | 5.61 | 5.68 | 5.68 | 46,200 |
| Oct 10, 2023 | 5.95 | 5.99 | 5.83 | 5.98 | 5.98 | 21,700 |
| Oct 9, 2023 | 5.97 | 5.97 | 5.82 | 5.93 | 5.93 | 17,800 |
| Oct 6, 2023 | 5.72 | 6.07 | 5.70 | 6.00 | 6.00 | 33,800 |
| Oct 5, 2023 | 5.78 | 5.85 | 5.70 | 5.78 | 5.78 | 17,100 |
| Oct 4, 2023 | 5.80 | 5.82 | 5.70 | 5.79 | 5.79 | 32,800 |
| Oct 3, 2023 | 5.77 | 5.96 | 5.77 | 5.85 | 5.85 | 29,600 |
| Oct 2, 2023 | 6.08 | 6.19 | 5.84 | 5.89 | 5.89 | 139,900 |
| Sep 29, 2023 | 6.43 | 6.51 | 6.05 | 6.05 | 6.05 | 136,500 |
| Sep 28, 2023 | 6.42 | 6.51 | 6.27 | 6.43 | 6.43 | 116,400 |
| Sep 27, 2023 | 6.36 | 6.36 | 6.21 | 6.32 | 6.32 | 40,800 |
| Sep 26, 2023 | 6.35 | 6.45 | 6.30 | 6.35 | 6.35 | 32,100 |
| Sep 25, 2023 | 6.29 | 6.43 | 6.11 | 6.43 | 6.43 | 31,500 |
| Sep 22, 2023 | 6.45 | 6.48 | 6.20 | 6.23 | 6.23 | 17,400 |
| Sep 21, 2023 | 6.61 | 6.61 | 6.35 | 6.48 | 6.48 | 87,400 |
| Sep 20, 2023 | 6.43 | 6.64 | 6.43 | 6.61 | 6.61 | 54,600 |
| Sep 19, 2023 | 6.71 | 6.71 | 6.44 | 6.50 | 6.50 | 102,300 |
| Sep 18, 2023 | 6.81 | 6.86 | 6.62 | 6.69 | 6.69 | 70,100 |
| Sep 15, 2023 | 6.60 | 7.00 | 6.50 | 7.00 | 7.00 | 542,700 |
| Sep 14, 2023 | 6.47 | 6.65 | 6.34 | 6.63 | 6.63 | 145,800 |
| Sep 13, 2023 | 6.06 | 6.42 | 6.01 | 6.42 | 6.42 | 30,200 |
| Sep 12, 2023 | 5.97 | 6.18 | 5.88 | 6.13 | 6.13 | 64,400 |
| Sep 11, 2023 | 6.25 | 6.27 | 5.99 | 6.07 | 6.07 | 9,700 |
| Sep 8, 2023 | 6.28 | 6.38 | 5.99 | 6.19 | 6.19 | 89,800 |
| Sep 7, 2023 | 6.31 | 6.34 | 6.03 | 6.32 | 6.32 | 39,200 |
| Sep 6, 2023 | 6.38 | 6.48 | 6.32 | 6.40 | 6.40 | 37,600 |
| Sep 5, 2023 | 6.31 | 6.50 | 6.26 | 6.43 | 6.43 | 77,600 |
| Sep 1, 2023 | 6.48 | 6.49 | 6.30 | 6.39 | 6.39 | 70,200 |
| Aug 31, 2023 | 6.17 | 6.45 | 6.01 | 6.40 | 6.40 | 83,400 |
| Aug 30, 2023 | 6.17 | 6.44 | 6.07 | 6.17 | 6.17 | 138,100 |
| Aug 29, 2023 | 5.94 | 6.10 | 5.80 | 6.10 | 6.10 | 70,700 |
| Aug 28, 2023 | 5.59 | 6.00 | 5.59 | 6.00 | 6.00 | 77,800 |
| Aug 25, 2023 | 5.64 | 5.64 | 5.53 | 5.59 | 5.59 | 13,800 |
| Aug 24, 2023 | 5.54 | 5.65 | 5.54 | 5.65 | 5.65 | 26,800 |
| Aug 23, 2023 | 5.39 | 5.60 | 5.35 | 5.60 | 5.60 | 38,100 |
| Aug 22, 2023 | 5.48 | 5.48 | 5.25 | 5.39 | 5.39 | 45,800 |
| Aug 21, 2023 | 5.13 | 5.50 | 5.09 | 5.46 | 5.46 | 75,700 |
| Aug 18, 2023 | 5.07 | 5.13 | 5.05 | 5.09 | 5.09 | 20,200 |
| Aug 17, 2023 | 5.22 | 5.22 | 5.03 | 5.12 | 5.12 | 19,600 |
| Aug 16, 2023 | 5.01 | 5.19 | 4.92 | 5.15 | 5.15 | 57,300 |
| Aug 15, 2023 | 5.09 | 5.09 | 4.84 | 5.05 | 5.05 | 70,600 |
| Aug 14, 2023 | 5.20 | 5.24 | 5.04 | 5.16 | 5.16 | 26,200 |
| Aug 11, 2023 | 5.09 | 5.25 | 5.04 | 5.23 | 5.23 | 49,600 |
| Aug 10, 2023 | 5.10 | 5.23 | 5.00 | 5.09 | 5.09 | 67,500 |
| Aug 9, 2023 | 4.96 | 5.06 | 4.94 | 5.03 | 5.03 | 85,600 |
| Aug 8, 2023 | 4.90 | 5.04 | 4.89 | 4.96 | 4.96 | 83,900 |
| Aug 7, 2023 | 4.98 | 4.98 | 4.85 | 4.92 | 4.92 | 92,400 |
| Aug 4, 2023 | 5.04 | 5.08 | 4.96 | 4.99 | 4.99 | 99,200 |
| Aug 3, 2023 | 4.99 | 5.09 | 4.97 | 5.03 | 5.03 | 122,900 |
| Aug 2, 2023 | 4.90 | 5.06 | 4.85 | 5.01 | 5.01 | 118,200 |
| Aug 1, 2023 | 4.89 | 5.08 | 4.79 | 4.94 | 4.94 | 187,400 |
| Jul 31, 2023 | 4.84 | 5.19 | 4.84 | 4.99 | 4.99 | 339,100 |
| Jul 28, 2023 | 4.54 | 4.91 | 4.52 | 4.83 | 4.83 | 291,300 |
| Jul 27, 2023 | 4.30 | 4.61 | 4.14 | 4.60 | 4.60 | 2,619,500 |
| Jul 26, 2023 | 4.24 | 4.32 | 4.15 | 4.29 | 4.29 | 1,074,200 |
| Jul 25, 2023 | 4.44 | 4.51 | 4.21 | 4.25 | 4.25 | 773,500 |
| Jul 24, 2023 | 4.47 | 4.55 | 4.35 | 4.43 | 4.43 | 295,600 |
| Jul 21, 2023 | 4.51 | 4.55 | 4.47 | 4.49 | 4.49 | 185,400 |
| Jul 20, 2023 | 4.76 | 4.80 | 4.48 | 4.50 | 4.50 | 98,600 |
| Jul 19, 2023 | 4.88 | 4.90 | 4.53 | 4.76 | 4.76 | 316,500 |
| Jul 18, 2023 | 4.73 | 4.99 | 4.65 | 4.89 | 4.89 | 588,100 |
| Jul 17, 2023 | 4.58 | 4.82 | 4.49 | 4.81 | 4.81 | 675,600 |
| Jul 14, 2023 | 4.79 | 4.79 | 4.57 | 4.60 | 4.60 | 70,400 |
| Jul 13, 2023 | 4.71 | 4.72 | 4.47 | 4.66 | 4.66 | 420,500 |
| Jul 12, 2023 | 4.80 | 4.80 | 4.56 | 4.64 | 4.64 | 107,900 |
| Jul 11, 2023 | 4.72 | 4.78 | 4.64 | 4.73 | 4.73 | 22,900 |
| Jul 10, 2023 | 4.81 | 4.81 | 4.69 | 4.72 | 4.72 | 25,000 |
| Jul 7, 2023 | 4.77 | 4.83 | 4.73 | 4.81 | 4.81 | 42,400 |
| Jul 6, 2023 | 4.77 | 4.87 | 4.65 | 4.72 | 4.72 | 32,900 |
| Jul 5, 2023 | 5.09 | 5.09 | 4.73 | 4.87 | 4.87 | 77,300 |
| Jul 3, 2023 | 4.84 | 5.14 | 4.84 | 5.04 | 5.04 | 61,800 |
| Jun 30, 2023 | 4.89 | 4.93 | 4.82 | 4.86 | 4.86 | 42,000 |
| Jun 29, 2023 | 4.89 | 4.94 | 4.82 | 4.88 | 4.88 | 25,600 |
| Jun 28, 2023 | 4.75 | 4.84 | 4.71 | 4.84 | 4.84 | 59,800 |
| Jun 27, 2023 | 4.82 | 4.84 | 4.70 | 4.83 | 4.83 | 70,900 |
| Jun 26, 2023 | 4.86 | 4.89 | 4.79 | 4.83 | 4.83 | 26,600 |
| Jun 23, 2023 | 4.74 | 4.86 | 4.70 | 4.86 | 4.86 | 52,900 |
| Jun 22, 2023 | 4.73 | 4.87 | 4.71 | 4.84 | 4.84 | 246,000 |
| Jun 21, 2023 | 4.83 | 4.88 | 4.78 | 4.84 | 4.84 | 77,000 |
| Jun 20, 2023 | 4.96 | 4.99 | 4.78 | 4.85 | 4.85 | 240,400 |
| Jun 16, 2023 | 5.17 | 5.29 | 4.72 | 4.84 | 4.84 | 479,000 |
| Jun 15, 2023 | 5.27 | 5.48 | 5.12 | 5.20 | 5.20 | 82,700 |
| Jun 14, 2023 | 5.31 | 5.35 | 5.20 | 5.27 | 5.27 | 109,900 |
| Jun 13, 2023 | 5.41 | 5.55 | 5.20 | 5.22 | 5.22 | 71,500 |
| Jun 12, 2023 | 5.52 | 5.56 | 5.29 | 5.32 | 5.32 | 45,800 |
| Jun 9, 2023 | 5.25 | 5.46 | 5.25 | 5.44 | 5.44 | 23,400 |
| Jun 8, 2023 | 5.26 | 5.44 | 5.26 | 5.31 | 5.31 | 50,300 |
| Jun 7, 2023 | 5.50 | 5.60 | 5.31 | 5.36 | 5.36 | 37,600 |
| Jun 6, 2023 | 5.37 | 5.60 | 5.32 | 5.51 | 5.51 | 21,900 |
| Jun 5, 2023 | 5.23 | 5.51 | 5.23 | 5.37 | 5.37 | 32,200 |
| Jun 2, 2023 | 4.96 | 5.34 | 4.95 | 5.24 | 5.24 | 86,800 |
| Jun 1, 2023 | 4.98 | 5.15 | 4.95 | 4.96 | 4.96 | 75,500 |
| May 31, 2023 | 5.16 | 5.25 | 4.99 | 5.03 | 5.03 | 42,700 |
| May 30, 2023 | 5.17 | 5.26 | 5.00 | 5.15 | 5.15 | 64,600 |
| May 26, 2023 | 5.20 | 5.22 | 5.12 | 5.17 | 5.17 | 17,600 |
| May 25, 2023 | 5.15 | 5.20 | 5.10 | 5.17 | 5.17 | 54,300 |
| May 24, 2023 | 5.25 | 5.30 | 5.12 | 5.18 | 5.18 | 26,700 |
| May 23, 2023 | 5.32 | 5.36 | 5.21 | 5.28 | 5.28 | 47,800 |
| May 22, 2023 | 5.51 | 5.57 | 5.30 | 5.38 | 5.38 | 43,500 |
| May 19, 2023 | 5.71 | 5.73 | 5.53 | 5.55 | 5.55 | 24,300 |
| May 18, 2023 | 5.85 | 5.85 | 5.55 | 5.69 | 5.69 | 26,400 |
| May 17, 2023 | 5.85 | 5.90 | 5.73 | 5.80 | 5.80 | 25,900 |
| May 16, 2023 | 5.95 | 6.17 | 5.78 | 5.80 | 5.80 | 73,100 |
| May 15, 2023 | 5.93 | 6.00 | 5.69 | 5.95 | 5.95 | 130,100 |
| May 12, 2023 | 5.82 | 5.94 | 5.79 | 5.90 | 5.90 | 55,700 |
| May 11, 2023 | 6.05 | 6.05 | 5.64 | 5.91 | 5.91 | 80,300 |
| May 10, 2023 | 6.10 | 6.23 | 6.02 | 6.07 | 6.07 | 95,400 |
| May 9, 2023 | 5.92 | 6.09 | 5.84 | 6.07 | 6.07 | 21,900 |
| May 8, 2023 | 5.70 | 6.00 | 5.70 | 5.93 | 5.93 | 30,300 |
| May 5, 2023 | 5.72 | 5.74 | 5.61 | 5.71 | 5.71 | 29,300 |
| May 4, 2023 | 5.72 | 5.74 | 5.50 | 5.71 | 5.71 | 127,100 |
| May 3, 2023 | 5.79 | 5.85 | 5.64 | 5.76 | 5.76 | 37,200 |
| May 2, 2023 | 5.74 | 5.87 | 5.66 | 5.80 | 5.80 | 24,700 |
| May 1, 2023 | 6.00 | 6.18 | 5.75 | 5.75 | 5.75 | 27,600 |
| Apr 28, 2023 | 6.09 | 6.14 | 5.80 | 6.00 | 6.00 | 83,300 |
| Apr 27, 2023 | 6.07 | 6.27 | 6.07 | 6.09 | 6.09 | 20,000 |
Related Tickers
LZM Lifezone Metals Limited
8.26
+0.73%
MTRN Materion Corporation
119.40
+0.65%
CMP Compass Minerals International, Inc.
13.04
+3.33%
LGO Largo Inc.
1.6000
+6.67%
CXOXF Core Lithium Ltd
0.1027
+14.06%
NGXXF NGEx Minerals Ltd.
7.36
+2.71%
BHPLF BHP Group Limited
28.88
-5.22%
EMX EMX Royalty Corporation
1.9200
+1.05%
LYSCF Lynas Rare Earths Limited
4.0100
-0.25%
PNPNF Power Nickel Inc.
0.3100
+1.84%