Nexa Resources SA (NEXA) Historical Stock Data
8.90 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NEXA is up 0.91% a day on average. There have been 18 days where Nexa Resources SA closed green and 12 days where NEXA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 8.86 | 8.90 | ↑$0.04 (0.45%) | 8.80 | 9.15 | 799.44K |
| 2025-12-22 | 8.55 | 8.80 | ↑$0.25 (2.92%) | 8.51 | 9.05 | 1.27M |
| 2025-12-19 | 7.99 | 8.19 | ↑$0.20 (2.50%) | 7.89 | 8.24 | 406.95K |
| 2025-12-18 | 7.75 | 7.95 | ↑$0.20 (2.58%) | 7.60 | 7.95 | 759.45K |
| 2025-12-17 | 7.70 | 7.65 | ↓$0.05 (-0.65%) | 7.64 | 8.00 | 807.55K |
| 2025-12-16 | 7.77 | 7.64 | ↓$0.13 (-1.67%) | 7.60 | 7.89 | 382.88K |
| 2025-12-15 | 8.02 | 7.79 | ↓$0.23 (-2.87%) | 7.79 | 8.08 | 673.56K |
| 2025-12-12 | 8.19 | 7.97 | ↓$0.22 (-2.69%) | 7.87 | 8.32 | 645.42K |
| 2025-12-11 | 7.80 | 8.19 | ↑$0.39 (5.00%) | 7.78 | 8.44 | 729.20K |
| 2025-12-10 | 7.80 | 7.75 | ↓$0.05 (-0.64%) | 7.64 | 8.03 | 529.30K |
| 2025-12-09 | 7.42 | 7.79 | ↑$0.37 (4.99%) | 7.28 | 7.87 | 708.93K |
| 2025-12-08 | 7.35 | 7.42 | ↑$0.07 (0.95%) | 7.20 | 7.50 | 295.80K |
| 2025-12-05 | 7.15 | 7.30 | ↑$0.15 (2.10%) | 7.14 | 7.43 | 376.87K |
| 2025-12-04 | 7.20 | 7.17 | ↓$0.03 (-0.42%) | 7.14 | 7.30 | 443.99K |
| 2025-12-03 | 7.00 | 7.25 | ↑$0.25 (3.57%) | 6.95 | 7.35 | 239.13K |
| 2025-12-02 | 7.15 | 6.93 | ↓$0.22 (-3.08%) | 6.86 | 7.15 | 217.34K |
| 2025-12-01 | 7.16 | 7.10 | ↓$0.06 (-0.84%) | 7.01 | 7.30 | 292.34K |
| 2025-11-28 | 6.75 | 7.00 | ↑$0.25 (3.70%) | 6.75 | 7.13 | 203.12K |
| 2025-11-26 | 6.50 | 6.75 | ↑$0.25 (3.85%) | 6.50 | 6.83 | 272.68K |
| 2025-11-25 | 6.33 | 6.50 | ↑$0.17 (2.69%) | 6.28 | 6.64 | 299.02K |
| 2025-11-24 | 6.24 | 6.25 | ↑$0.01 (0.16%) | 6.15 | 6.38 | 139.69K |
| 2025-11-21 | 6.45 | 6.29 | ↓$0.16 (-2.48%) | 6.16 | 6.48 | 128.41K |
| 2025-11-20 | 6.65 | 6.49 | ↓$0.16 (-2.41%) | 6.37 | 6.71 | 217.78K |
| 2025-11-19 | 6.23 | 6.55 | ↑$0.32 (5.14%) | 6.16 | 6.65 | 282.56K |
| 2025-11-18 | 5.99 | 6.15 | ↑$0.16 (2.67%) | 5.95 | 6.20 | 114.16K |
| 2025-11-17 | 6.25 | 5.97 | ↓$0.28 (-4.48%) | 5.97 | 6.36 | 237.30K |
| 2025-11-14 | 6.15 | 6.25 | ↑$0.10 (1.63%) | 5.99 | 6.33 | 200.12K |
| 2025-11-13 | 6.10 | 6.35 | ↑$0.25 (4.10%) | 6.10 | 6.47 | 426.77K |
| 2025-11-12 | 6.10 | 6.15 | ↑$0.05 (0.82%) | 5.95 | 6.45 | 885.80K |
| 2025-11-11 | 5.63 | 5.61 | ↓$0.02 (-0.36%) | 5.47 | 5.68 | 184.76K |
Create an account or log in to view more rows.
$NEXA Buy the dip
$NEXA power hour will be fucking crazy
$NEXA more calls coming in
$NEXA If options never existed
what do you think this stock would be trading at?
$NEXA cup and handle forming
$NEXA Beautiful!! 😀
$NEXA let it ride
$NEXA Buying again tomorrow.
$NEXA lol who sold
$NEXA Nothing but time to wait