NEXAM.ST(NEXAM.ST)
NEXAM.ST
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/31/2026 | $3.10 | $3.24 | $3.05 | $3.20 | 12,841 |
| 7/30/2026 | $3.09 | $3.16 | $3.09 | $3.10 | 17,212 |
| 7/29/2026 | $3.15 | $3.16 | $3.10 | $3.15 | 64,244 |
| 7/28/2026 | $3.20 | $3.32 | $3.11 | $3.12 | 23,833 |
| 7/27/2026 | $3.27 | $3.27 | $3.18 | $3.20 | 133,197 |
| 7/24/2026 | $3.25 | $3.32 | $3.10 | $3.32 | 76,253 |
| 7/23/2026 | $3.30 | $3.35 | $3.23 | $3.35 | 18,984 |
| 7/22/2026 | $3.30 | $3.30 | $3.30 | $3.30 | 36,131 |
| 7/21/2026 | $3.35 | $3.35 | $3.24 | $3.30 | 8,069 |
| 7/20/2026 | $3.37 | $3.37 | $3.26 | $3.36 | 19,410 |
| 7/17/2026 | $3.57 | $3.57 | $3.18 | $3.37 | 60,869 |
| 7/16/2026 | $3.45 | $3.54 | $3.45 | $3.46 | 38,840 |
| 7/15/2026 | $3.57 | $3.57 | $3.23 | $3.45 | 47,370 |
| 7/14/2026 | $3.15 | $3.90 | $3.15 | $3.58 | 209,227 |
| 7/13/2026 | $3.09 | $3.09 | $2.80 | $3.08 | 71,874 |
| 7/10/2026 | $3.14 | $3.14 | $3.03 | $3.13 | 9,750 |
| 7/9/2026 | $3.07 | $3.11 | $2.98 | $3.11 | 19,643 |
| 7/8/2026 | $3.00 | $3.10 | $2.95 | $3.08 | 57,295 |
| 7/7/2026 | $3.07 | $3.14 | $2.68 | $3.14 | 71,944 |
| 7/6/2026 | $3.14 | $3.14 | $3.00 | $3.07 | 5,289 |
| 7/3/2026 | $3.19 | $3.21 | $3.00 | $3.18 | 11,774 |
| 7/2/2026 | $3.20 | $3.20 | $3.06 | $3.19 | 6,247 |
| 7/1/2026 | $3.20 | $3.20 | $3.06 | $3.17 | 5,573 |
| 6/30/2026 | $3.09 | $3.18 | $3.09 | $3.18 | 2,306 |
| 6/29/2026 | $3.24 | $3.30 | $3.09 | $3.19 | 68,219 |
| 6/26/2026 | $3.18 | $3.28 | $3.05 | $3.24 | 41,388 |
| 6/25/2026 | $3.01 | $3.10 | $3.00 | $3.03 | 28,708 |
| 6/24/2026 | $3.16 | $3.16 | $2.98 | $3.00 | 23,823 |
| 6/23/2026 | $3.05 | $3.23 | $2.97 | $3.21 | 83,739 |
| 6/22/2026 | $3.10 | $3.29 | $2.90 | $3.04 | 83,957 |
| 6/18/2026 | $3.22 | $3.22 | $3.13 | $3.13 | 7,719 |
| 6/17/2026 | $3.21 | $3.25 | $3.10 | $3.20 | 50,039 |
| 6/16/2026 | $3.18 | $3.33 | $3.12 | $3.24 | 23,995 |
| 6/15/2026 | $3.34 | $3.34 | $3.03 | $3.18 | 13,844 |
| 6/12/2026 | $3.28 | $3.28 | $3.07 | $3.25 | 1,159 |
| 6/11/2026 | $3.10 | $3.23 | $3.01 | $3.23 | 13,649 |
| 6/10/2026 | $3.05 | $3.13 | $3.01 | $3.08 | 25,528 |
| 6/9/2026 | $3.07 | $3.30 | $3.07 | $3.10 | 96,239 |
| 6/8/2026 | $3.30 | $3.39 | $3.07 | $3.17 | 29,016 |
| 6/5/2026 | $3.10 | $3.29 | $2.96 | $3.29 | 148,485 |
| 6/4/2026 | $3.13 | $3.22 | $3.09 | $3.09 | 72,408 |
| 6/3/2026 | $3.27 | $3.34 | $3.24 | $3.28 | 68,781 |
| 6/2/2026 | $3.07 | $3.27 | $3.07 | $3.25 | 68,870 |
| 6/1/2026 | $3.30 | $3.30 | $3.00 | $3.07 | 71,959 |
| 5/29/2026 | $3.08 | $3.30 | $3.08 | $3.30 | 74,004 |
| 5/28/2026 | $3.18 | $3.30 | $3.15 | $3.18 | 103,535 |
| 5/27/2026 | $3.02 | $3.19 | $3.02 | $3.19 | 48,954 |
| 5/26/2026 | $3.09 | $3.15 | $2.97 | $3.10 | 24,334 |
| 5/25/2026 | $3.06 | $3.06 | $3.02 | $3.02 | 57,187 |
| 5/22/2026 | $3.05 | $3.19 | $3.00 | $3.07 | 216,173 |
| 5/21/2026 | $2.97 | $3.09 | $2.89 | $3.05 | 95,193 |
| 5/20/2026 | $2.82 | $3.10 | $2.82 | $3.05 | 71,868 |
| 5/19/2026 | $2.90 | $3.00 | $2.76 | $2.98 | 84,483 |
| 5/18/2026 | $2.68 | $2.85 | $2.61 | $2.85 | 54,343 |
| 5/15/2026 | $2.70 | $2.74 | $2.65 | $2.74 | 12,859 |
| 5/13/2026 | $2.58 | $2.74 | $2.58 | $2.70 | 38,162 |
| 5/12/2026 | $2.59 | $2.73 | $2.50 | $2.58 | 78,830 |
| 5/11/2026 | $2.59 | $2.59 | $2.50 | $2.59 | 8,989 |
| 5/8/2026 | $2.59 | $2.60 | $2.50 | $2.59 | 135,724 |
| 5/7/2026 | $2.58 | $2.59 | $2.50 | $2.51 | 40,709 |
| 5/6/2026 | $2.45 | $2.58 | $2.45 | $2.54 | 97,833 |
| 5/5/2026 | $2.49 | $2.49 | $2.37 | $2.44 | 85,538 |