Nexa Resources S.A. Common Shares (NEXA)
5.7050
+0.1850 (3.35%)
NYSE · Last Trade: Oct 24th, 3:43 PM EDT
Historical Prices For Nexa Resources S.A. Common Shares (NEXA)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/23/2025 | 5.49 | 5.59 | 5.47 | 5.52 | 52,576 | 5.52 |
| 10/22/2025 | 5.40 | 5.53 | 5.39 | 5.42 | 157,263 | 5.42 |
| 10/21/2025 | 5.63 | 5.73 | 5.37 | 5.45 | 54,390 | 5.45 |
| 10/20/2025 | 5.74 | 5.74 | 5.53 | 5.63 | 110,662 | 5.63 |
| 10/17/2025 | 5.65 | 5.73 | 5.55 | 5.58 | 107,012 | 5.58 |
| 10/16/2025 | 5.66 | 5.73 | 5.53 | 5.60 | 62,642 | 5.60 |
| 10/15/2025 | 5.69 | 5.83 | 5.55 | 5.62 | 117,254 | 5.62 |
| 10/14/2025 | 5.86 | 5.95 | 5.61 | 5.72 | 174,204 | 5.72 |
| 10/13/2025 | 5.27 | 5.68 | 5.05 | 5.60 | 352,353 | 5.60 |
| 10/10/2025 | 5.31 | 5.36 | 5.11 | 5.18 | 120,153 | 5.18 |
| 10/09/2025 | 5.55 | 5.74 | 5.26 | 5.33 | 112,350 | 5.33 |
| 10/08/2025 | 5.17 | 5.37 | 5.17 | 5.37 | 105,047 | 5.37 |
| 10/07/2025 | 5.11 | 5.22 | 5.07 | 5.11 | 71,950 | 5.11 |
| 10/06/2025 | 5.07 | 5.09 | 5.00 | 5.07 | 97,924 | 5.07 |
| 10/03/2025 | 5.03 | 5.10 | 4.99 | 5.03 | 90,836 | 5.03 |
| 10/02/2025 | 5.01 | 5.08 | 4.98 | 5.01 | 75,847 | 5.01 |
| 10/01/2025 | 5.00 | 5.15 | 4.96 | 5.00 | 36,782 | 5.00 |
| 9/30/2025 | 5.00 | 5.06 | 4.91 | 4.99 | 50,946 | 4.99 |
| 9/29/2025 | 5.05 | 5.11 | 4.96 | 5.00 | 22,121 | 5.00 |
| 9/26/2025 | 4.97 | 5.14 | 4.95 | 5.00 | 106,418 | 5.00 |
| 9/25/2025 | 5.06 | 5.20 | 4.96 | 5.00 | 50,028 | 5.00 |
| 9/24/2025 | 5.02 | 5.59 | 4.98 | 5.04 | 118,547 | 5.04 |
| 9/23/2025 | 5.00 | 5.14 | 4.90 | 4.98 | 32,150 | 4.98 |
| 9/22/2025 | 4.96 | 5.13 | 4.93 | 5.00 | 42,494 | 5.00 |
| 9/19/2025 | 4.82 | 5.13 | 4.82 | 4.96 | 45,587 | 4.96 |
| 9/18/2025 | 5.07 | 5.37 | 4.90 | 4.90 | 98,138 | 4.90 |
| 9/17/2025 | 5.32 | 5.32 | 5.02 | 5.09 | 47,918 | 5.09 |
| 9/16/2025 | 5.03 | 5.27 | 5.01 | 5.26 | 103,163 | 5.26 |
| 9/15/2025 | 5.00 | 5.39 | 5.00 | 5.06 | 104,315 | 5.06 |
| 9/12/2025 | 4.83 | 5.20 | 4.83 | 4.96 | 59,570 | 4.96 |
| 9/11/2025 | 4.89 | 4.91 | 4.85 | 4.87 | 27,128 | 4.87 |
| 9/10/2025 | 4.86 | 4.89 | 4.80 | 4.83 | 10,577 | 4.83 |
| 9/09/2025 | 4.83 | 4.91 | 4.80 | 4.80 | 33,604 | 4.80 |
| 9/08/2025 | 4.84 | 4.88 | 4.84 | 4.87 | 4,270 | 4.87 |
| 9/05/2025 | 4.86 | 4.93 | 4.80 | 4.84 | 35,481 | 4.84 |
| 9/04/2025 | 4.90 | 4.95 | 4.81 | 4.86 | 18,671 | 4.86 |
| 9/03/2025 | 4.89 | 4.95 | 4.79 | 4.85 | 13,073 | 4.85 |
| 9/02/2025 | 4.86 | 4.95 | 4.80 | 4.88 | 9,572 | 4.88 |
| 8/29/2025 | 4.85 | 4.88 | 4.85 | 4.88 | 15,790 | 4.88 |
| 8/28/2025 | 4.82 | 4.97 | 4.81 | 4.88 | 20,445 | 4.88 |
| 8/27/2025 | 4.81 | 4.83 | 4.70 | 4.76 | 15,658 | 4.76 |
| 8/26/2025 | 4.85 | 4.94 | 4.85 | 4.89 | 4,365 | 4.89 |
| 8/25/2025 | 4.99 | 4.99 | 4.83 | 4.89 | 7,630 | 4.89 |
| 8/22/2025 | 4.94 | 4.97 | 4.82 | 4.97 | 10,405 | 4.97 |
| 8/21/2025 | 4.82 | 4.92 | 4.81 | 4.90 | 3,475 | 4.90 |
| 8/20/2025 | 4.93 | 4.97 | 4.85 | 4.85 | 23,888 | 4.85 |
| 8/19/2025 | 4.96 | 4.96 | 4.85 | 4.89 | 2,614 | 4.89 |
| 8/18/2025 | 4.87 | 4.97 | 4.81 | 4.97 | 6,461 | 4.97 |
| 8/15/2025 | 4.93 | 4.93 | 4.80 | 4.82 | 14,091 | 4.82 |
| 8/14/2025 | 4.80 | 4.91 | 4.80 | 4.88 | 15,189 | 4.88 |
| 8/13/2025 | 4.91 | 5.00 | 4.84 | 4.84 | 6,693 | 4.84 |
| 8/12/2025 | 4.91 | 4.95 | 4.86 | 4.86 | 4,239 | 4.86 |
| 8/11/2025 | 4.81 | 4.95 | 4.81 | 4.90 | 10,044 | 4.90 |
| 8/08/2025 | 4.89 | 5.00 | 4.87 | 4.87 | 5,886 | 4.87 |
| 8/07/2025 | 4.93 | 5.00 | 4.85 | 4.91 | 9,171 | 4.91 |
| 8/06/2025 | 4.87 | 4.92 | 4.86 | 4.88 | 9,071 | 4.88 |
| 8/05/2025 | 4.75 | 4.87 | 4.72 | 4.81 | 27,357 | 4.81 |
| 8/04/2025 | 4.62 | 4.80 | 4.62 | 4.79 | 14,845 | 4.79 |
| 8/01/2025 | 4.89 | 4.89 | 4.61 | 4.67 | 31,537 | 4.67 |
| 7/31/2025 | 4.67 | 4.87 | 4.67 | 4.84 | 16,088 | 4.84 |
| 7/30/2025 | 4.96 | 4.98 | 4.68 | 4.74 | 41,616 | 4.74 |
| 7/29/2025 | 4.96 | 5.00 | 4.96 | 5.00 | 10,513 | 5.00 |
| 7/28/2025 | 4.94 | 5.00 | 4.90 | 4.98 | 16,847 | 4.98 |
| 7/25/2025 | 4.92 | 5.05 | 4.92 | 5.01 | 34,549 | 5.01 |
| 7/24/2025 | 5.06 | 5.06 | 4.96 | 5.01 | 22,926 | 5.01 |