NYSE - Delayed Quote USD
Nexa Resources S.A. (NEXA)
7.60
-0.02
(-0.26%)
At close: 4:00 PM EST
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 |
|---|---|---|---|---|---|---|
| Nov 22, 2024 | 7.60 | 7.60 | 7.33 | 7.60 | 7.60 | 37,482 |
| Nov 21, 2024 | 7.60 | 7.67 | 7.43 | 7.62 | 7.62 | 28,400 |
| Nov 20, 2024 | 7.52 | 7.65 | 7.40 | 7.61 | 7.61 | 44,400 |
| Nov 19, 2024 | 7.67 | 7.68 | 7.36 | 7.67 | 7.67 | 36,700 |
| Nov 18, 2024 | 7.88 | 7.90 | 7.61 | 7.62 | 7.62 | 58,200 |
| Nov 15, 2024 | 7.84 | 7.84 | 7.51 | 7.77 | 7.77 | 77,600 |
| Nov 14, 2024 | 7.63 | 7.86 | 7.40 | 7.86 | 7.86 | 54,000 |
| Nov 13, 2024 | 7.71 | 7.78 | 7.53 | 7.62 | 7.62 | 15,700 |
| Nov 12, 2024 | 7.71 | 8.00 | 7.57 | 7.63 | 7.63 | 34,600 |
| Nov 11, 2024 | 7.65 | 7.81 | 7.55 | 7.71 | 7.71 | 26,700 |
| Nov 8, 2024 | 7.74 | 7.82 | 7.58 | 7.75 | 7.75 | 27,200 |
| Nov 7, 2024 | 7.85 | 7.85 | 7.70 | 7.82 | 7.82 | 19,900 |
| Nov 6, 2024 | 7.84 | 7.87 | 7.69 | 7.74 | 7.74 | 28,000 |
| Nov 5, 2024 | 7.83 | 7.94 | 7.73 | 7.90 | 7.90 | 10,200 |
| Nov 4, 2024 | 7.89 | 7.89 | 7.56 | 7.69 | 7.69 | 31,400 |
| Nov 1, 2024 | 7.76 | 7.97 | 7.61 | 7.91 | 7.91 | 14,600 |
| Oct 31, 2024 | 7.81 | 8.06 | 7.73 | 8.02 | 8.02 | 36,000 |
| Oct 30, 2024 | 7.98 | 7.98 | 7.75 | 7.81 | 7.81 | 15,300 |
| Oct 29, 2024 | 7.94 | 8.09 | 7.94 | 8.03 | 8.03 | 13,900 |
| Oct 28, 2024 | 8.00 | 8.09 | 7.85 | 7.86 | 7.86 | 20,800 |
| Oct 25, 2024 | 7.99 | 8.09 | 7.77 | 8.02 | 8.02 | 75,100 |
| Oct 24, 2024 | 7.87 | 7.99 | 7.78 | 7.95 | 7.95 | 45,900 |
| Oct 23, 2024 | 7.87 | 7.98 | 7.70 | 7.82 | 7.82 | 16,900 |
| Oct 22, 2024 | 7.65 | 8.00 | 7.43 | 7.80 | 7.80 | 57,800 |
| Oct 21, 2024 | 7.89 | 7.90 | 7.53 | 7.66 | 7.66 | 45,400 |
| Oct 18, 2024 | 7.72 | 7.91 | 7.63 | 7.89 | 7.89 | 57,900 |
| Oct 17, 2024 | 7.65 | 7.73 | 7.58 | 7.72 | 7.72 | 17,300 |
| Oct 16, 2024 | 7.42 | 7.70 | 7.42 | 7.67 | 7.67 | 15,500 |
| Oct 15, 2024 | 7.51 | 7.57 | 7.43 | 7.43 | 7.43 | 10,100 |
| Oct 14, 2024 | 7.61 | 7.64 | 7.57 | 7.61 | 7.61 | 7,800 |
| Oct 11, 2024 | 7.46 | 7.62 | 7.38 | 7.56 | 7.56 | 18,000 |
| Oct 10, 2024 | 7.26 | 7.50 | 7.26 | 7.48 | 7.48 | 9,000 |
| Oct 9, 2024 | 7.32 | 7.37 | 7.22 | 7.29 | 7.29 | 8,800 |
| Oct 8, 2024 | 7.49 | 7.49 | 7.08 | 7.28 | 7.28 | 13,000 |
| Oct 7, 2024 | 7.58 | 7.60 | 7.55 | 7.56 | 7.56 | 7,400 |
| Oct 4, 2024 | 7.33 | 7.69 | 7.33 | 7.56 | 7.56 | 18,400 |
| Oct 3, 2024 | 7.55 | 7.55 | 7.36 | 7.39 | 7.39 | 5,400 |
| Oct 2, 2024 | 7.51 | 7.68 | 7.51 | 7.55 | 7.55 | 9,700 |
| Oct 1, 2024 | 7.27 | 7.59 | 7.27 | 7.53 | 7.53 | 14,000 |
| Sep 30, 2024 | 7.23 | 7.34 | 7.23 | 7.27 | 7.27 | 15,100 |
| Sep 27, 2024 | 7.34 | 7.45 | 7.17 | 7.17 | 7.17 | 18,300 |
| Sep 26, 2024 | 7.23 | 7.45 | 7.18 | 7.42 | 7.42 | 32,500 |
| Sep 25, 2024 | 7.08 | 7.18 | 7.08 | 7.10 | 7.10 | 5,300 |
| Sep 24, 2024 | 6.94 | 7.10 | 6.94 | 6.99 | 6.99 | 28,600 |
| Sep 23, 2024 | 6.63 | 6.77 | 6.63 | 6.72 | 6.72 | 7,200 |
| Sep 20, 2024 | 6.85 | 6.96 | 6.77 | 6.77 | 6.77 | 11,700 |
| Sep 19, 2024 | 6.97 | 7.05 | 6.77 | 6.83 | 6.83 | 19,300 |
| Sep 18, 2024 | 6.80 | 6.95 | 6.73 | 6.82 | 6.82 | 8,700 |
| Sep 17, 2024 | 6.86 | 6.86 | 6.61 | 6.63 | 6.63 | 22,500 |
| Sep 16, 2024 | 6.66 | 6.80 | 6.66 | 6.78 | 6.78 | 4,800 |
| Sep 13, 2024 | 6.50 | 6.61 | 6.42 | 6.56 | 6.56 | 34,300 |
| Sep 12, 2024 | 6.19 | 6.40 | 6.19 | 6.40 | 6.40 | 14,600 |
| Sep 11, 2024 | 6.02 | 6.10 | 5.93 | 6.10 | 6.10 | 18,400 |
| Sep 10, 2024 | 6.04 | 6.11 | 6.04 | 6.06 | 6.06 | 13,800 |
| Sep 9, 2024 | 5.88 | 6.09 | 5.88 | 6.02 | 6.02 | 16,600 |
| Sep 6, 2024 | 5.86 | 5.91 | 5.71 | 5.87 | 5.87 | 13,000 |
| Sep 5, 2024 | 6.06 | 6.19 | 5.78 | 5.97 | 5.97 | 16,300 |
| Sep 4, 2024 | 5.99 | 6.04 | 5.89 | 5.98 | 5.98 | 7,200 |
| Sep 3, 2024 | 5.75 | 6.23 | 5.75 | 5.98 | 5.98 | 35,100 |
| Aug 30, 2024 | 6.09 | 6.14 | 5.86 | 6.00 | 6.00 | 41,200 |
| Aug 29, 2024 | 6.24 | 6.44 | 6.19 | 6.19 | 6.19 | 10,100 |
| Aug 28, 2024 | 6.36 | 6.40 | 6.25 | 6.27 | 6.27 | 13,300 |
| Aug 27, 2024 | 6.49 | 6.53 | 6.37 | 6.44 | 6.44 | 13,400 |
| Aug 26, 2024 | 6.60 | 6.60 | 6.42 | 6.42 | 6.42 | 10,700 |
| Aug 23, 2024 | 6.64 | 6.87 | 6.29 | 6.60 | 6.60 | 44,600 |
| Aug 22, 2024 | 6.66 | 6.66 | 6.53 | 6.56 | 6.56 | 7,700 |
| Aug 21, 2024 | 6.72 | 6.76 | 6.58 | 6.63 | 6.63 | 11,500 |
| Aug 20, 2024 | 6.80 | 6.84 | 6.64 | 6.65 | 6.65 | 12,200 |
| Aug 19, 2024 | 6.72 | 6.95 | 6.72 | 6.80 | 6.80 | 25,300 |
| Aug 16, 2024 | 6.59 | 6.88 | 6.59 | 6.77 | 6.77 | 16,100 |
| Aug 15, 2024 | 6.42 | 6.73 | 6.42 | 6.59 | 6.59 | 21,600 |
| Aug 14, 2024 | 6.25 | 6.38 | 6.11 | 6.34 | 6.34 | 18,300 |
| Aug 13, 2024 | 6.26 | 6.63 | 6.12 | 6.25 | 6.25 | 56,200 |
| Aug 12, 2024 | 6.36 | 6.43 | 6.18 | 6.30 | 6.30 | 21,600 |
| Aug 9, 2024 | 6.35 | 6.50 | 6.26 | 6.35 | 6.35 | 20,500 |
| Aug 8, 2024 | 6.51 | 6.51 | 6.25 | 6.31 | 6.31 | 44,300 |
| Aug 7, 2024 | 6.80 | 6.91 | 6.48 | 6.51 | 6.51 | 17,900 |
| Aug 6, 2024 | 6.91 | 6.93 | 6.69 | 6.76 | 6.76 | 19,700 |
| Aug 5, 2024 | 6.89 | 6.97 | 6.75 | 6.91 | 6.91 | 11,800 |
| Aug 2, 2024 | 7.50 | 7.50 | 5.10 | 7.09 | 7.09 | 55,000 |
| Aug 1, 2024 | 7.17 | 7.29 | 7.12 | 7.26 | 7.26 | 12,600 |
| Jul 31, 2024 | 7.14 | 7.31 | 7.11 | 7.24 | 7.24 | 17,000 |
| Jul 30, 2024 | 7.23 | 7.23 | 7.14 | 7.14 | 7.14 | 6,100 |
| Jul 29, 2024 | 7.33 | 7.50 | 7.13 | 7.25 | 7.25 | 13,900 |
| Jul 26, 2024 | 7.42 | 7.42 | 7.09 | 7.24 | 7.24 | 22,200 |
| Jul 25, 2024 | 7.13 | 7.25 | 7.04 | 7.14 | 7.14 | 16,700 |
| Jul 24, 2024 | 7.30 | 7.32 | 7.15 | 7.15 | 7.15 | 14,800 |
| Jul 23, 2024 | 7.35 | 7.43 | 7.23 | 7.26 | 7.26 | 10,500 |
| Jul 22, 2024 | 7.44 | 7.60 | 7.26 | 7.32 | 7.32 | 31,800 |
| Jul 19, 2024 | 7.25 | 7.51 | 7.25 | 7.44 | 7.44 | 25,200 |
| Jul 18, 2024 | 7.66 | 7.86 | 7.26 | 7.26 | 7.26 | 39,600 |
| Jul 17, 2024 | 7.65 | 7.72 | 7.60 | 7.69 | 7.69 | 39,400 |
| Jul 16, 2024 | 7.60 | 7.78 | 7.60 | 7.65 | 7.65 | 19,500 |
| Jul 15, 2024 | 7.78 | 7.80 | 7.52 | 7.52 | 7.52 | 27,800 |
| Jul 12, 2024 | 7.71 | 7.88 | 7.51 | 7.78 | 7.78 | 29,300 |
| Jul 11, 2024 | 7.66 | 7.86 | 7.26 | 7.76 | 7.76 | 24,200 |
| Jul 10, 2024 | 7.78 | 7.79 | 7.51 | 7.60 | 7.60 | 53,200 |
| Jul 9, 2024 | 7.80 | 7.80 | 7.55 | 7.65 | 7.65 | 19,900 |
| Jul 8, 2024 | 7.88 | 7.88 | 7.60 | 7.74 | 7.74 | 47,600 |
| Jul 5, 2024 | 7.80 | 7.96 | 7.72 | 7.93 | 7.93 | 32,000 |
| Jul 3, 2024 | 7.68 | 7.87 | 7.62 | 7.80 | 7.80 | 31,200 |
| Jul 2, 2024 | 7.70 | 7.74 | 7.52 | 7.62 | 7.62 | 43,500 |
| Jul 1, 2024 | 7.61 | 7.75 | 7.51 | 7.68 | 7.68 | 21,900 |
| Jun 28, 2024 | 7.67 | 7.75 | 7.60 | 7.64 | 7.64 | 18,600 |
| Jun 27, 2024 | 7.59 | 7.75 | 7.59 | 7.67 | 7.67 | 27,600 |
| Jun 26, 2024 | 7.57 | 7.63 | 6.97 | 7.57 | 7.57 | 65,300 |
| Jun 25, 2024 | 7.63 | 7.72 | 7.41 | 7.49 | 7.49 | 43,700 |
| Jun 24, 2024 | 7.81 | 8.00 | 7.67 | 7.67 | 7.67 | 41,300 |
| Jun 21, 2024 | 7.78 | 7.96 | 7.73 | 7.77 | 7.77 | 61,400 |
| Jun 20, 2024 | 7.66 | 7.89 | 7.58 | 7.79 | 7.79 | 46,500 |
| Jun 18, 2024 | 7.50 | 7.68 | 7.49 | 7.67 | 7.67 | 16,400 |
| Jun 17, 2024 | 7.76 | 7.76 | 7.50 | 7.52 | 7.52 | 25,100 |
| Jun 14, 2024 | 7.83 | 7.83 | 7.53 | 7.82 | 7.82 | 14,000 |
| Jun 13, 2024 | 7.73 | 7.85 | 7.63 | 7.83 | 7.83 | 16,700 |
| Jun 12, 2024 | 7.81 | 7.97 | 7.73 | 7.81 | 7.81 | 28,200 |
| Jun 11, 2024 | 7.76 | 7.76 | 7.66 | 7.74 | 7.74 | 17,000 |
| Jun 10, 2024 | 7.72 | 7.76 | 7.64 | 7.76 | 7.76 | 24,700 |
| Jun 7, 2024 | 7.98 | 8.03 | 7.65 | 7.72 | 7.72 | 15,100 |
| Jun 6, 2024 | 7.96 | 8.09 | 7.95 | 8.02 | 8.02 | 25,100 |
| Jun 5, 2024 | 7.74 | 7.97 | 7.74 | 7.95 | 7.95 | 10,900 |
| Jun 4, 2024 | 7.57 | 7.94 | 7.50 | 7.80 | 7.80 | 27,100 |
| Jun 3, 2024 | 7.74 | 7.97 | 7.74 | 7.89 | 7.89 | 17,100 |
| May 31, 2024 | 8.02 | 8.03 | 7.63 | 7.85 | 7.85 | 34,300 |
| May 30, 2024 | 7.98 | 8.01 | 7.90 | 7.97 | 7.97 | 11,700 |
| May 29, 2024 | 7.97 | 8.01 | 7.86 | 7.95 | 7.95 | 17,900 |
| May 28, 2024 | 7.90 | 7.94 | 7.79 | 7.89 | 7.89 | 15,300 |
| May 24, 2024 | 7.84 | 7.94 | 7.79 | 7.90 | 7.90 | 13,000 |
| May 23, 2024 | 7.76 | 7.92 | 7.64 | 7.79 | 7.79 | 34,100 |
| May 22, 2024 | 7.66 | 7.77 | 7.35 | 7.77 | 7.77 | 43,900 |
| May 21, 2024 | 7.50 | 7.68 | 7.39 | 7.60 | 7.60 | 47,000 |
| May 20, 2024 | 7.51 | 7.65 | 7.51 | 7.54 | 7.54 | 35,400 |
| May 17, 2024 | 7.24 | 7.50 | 7.24 | 7.49 | 7.49 | 25,300 |
| May 16, 2024 | 7.35 | 7.43 | 7.13 | 7.30 | 7.30 | 16,900 |
| May 15, 2024 | 7.45 | 7.46 | 7.25 | 7.44 | 7.44 | 24,400 |
| May 14, 2024 | 7.11 | 7.49 | 7.11 | 7.45 | 7.45 | 16,300 |
| May 13, 2024 | 7.31 | 7.46 | 6.83 | 7.18 | 7.18 | 49,300 |
| May 10, 2024 | 7.42 | 7.46 | 7.26 | 7.37 | 7.37 | 19,900 |
| May 9, 2024 | 7.49 | 7.49 | 7.26 | 7.37 | 7.37 | 22,100 |
| May 8, 2024 | 7.38 | 7.46 | 7.30 | 7.46 | 7.46 | 19,600 |
| May 7, 2024 | 7.41 | 7.50 | 7.38 | 7.44 | 7.44 | 13,800 |
| May 6, 2024 | 7.34 | 7.41 | 7.34 | 7.40 | 7.40 | 10,000 |
| May 3, 2024 | 7.31 | 7.40 | 7.13 | 7.33 | 7.33 | 23,300 |
| May 2, 2024 | 7.35 | 7.50 | 7.27 | 7.29 | 7.29 | 26,700 |
| May 1, 2024 | 7.50 | 7.50 | 7.28 | 7.39 | 7.39 | 8,800 |
| Apr 30, 2024 | 7.35 | 7.35 | 7.13 | 7.29 | 7.29 | 33,800 |
| Apr 29, 2024 | 7.36 | 7.50 | 7.25 | 7.31 | 7.31 | 12,500 |
| 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 |
Related Tickers
LZM Lifezone Metals Limited
6.83
-0.44%
SKE Skeena Resources Limited
9.34
+3.78%
MTRN Materion Corporation
116.76
+3.35%
CMP Compass Minerals International, Inc.
14.83
+0.88%
XPL Solitario Resources Corp.
0.5959
+1.00%
VAND.V Largo Physical Vanadium Corp.
0.9300
-1.06%
LGO Largo Inc.
2.0250
-1.70%
LEXTF Lexston Mining Corporation
0.0293
-17.46%
KMR.IR Kenmare Resources plc
4.2800
+1.42%
LRAXF Lara Exploration Ltd.
0.8780
-12.20%