Nexa Resources S.A. Common Shares (NEXA)
6.1500
-0.0400 (-0.65%)
NYSE · Last Trade: Apr 3rd, 1:27 PM EDT
Historical Prices For Nexa Resources S.A. Common Shares (NEXA)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 6.13 | 6.20 | 6.10 | 6.19 | 13,126 | 6.19 |
| 4/01/2025 | 6.25 | 6.25 | 6.03 | 6.15 | 35,856 | 6.15 |
| 3/31/2025 | 6.20 | 6.20 | 6.03 | 6.20 | 20,138 | 6.20 |
| 3/28/2025 | 6.10 | 6.19 | 6.04 | 6.19 | 27,519 | 6.19 |
| 3/27/2025 | 5.89 | 6.09 | 5.86 | 6.09 | 29,994 | 6.09 |
| 3/26/2025 | 5.86 | 5.89 | 5.75 | 5.89 | 19,041 | 5.89 |
| 3/25/2025 | 5.76 | 5.85 | 5.56 | 5.79 | 15,086 | 5.79 |
| 3/24/2025 | 5.78 | 5.80 | 5.60 | 5.76 | 13,645 | 5.76 |
| 3/21/2025 | 5.61 | 5.78 | 5.55 | 5.78 | 13,508 | 5.78 |
| 3/20/2025 | 5.64 | 5.76 | 5.30 | 5.69 | 15,944 | 5.69 |
| 3/19/2025 | 5.75 | 5.75 | 5.55 | 5.61 | 16,098 | 5.61 |
| 3/18/2025 | 5.51 | 5.65 | 5.46 | 5.60 | 9,070 | 5.60 |
| 3/17/2025 | 5.32 | 5.51 | 5.32 | 5.44 | 103,504 | 5.44 |
| 3/14/2025 | 5.21 | 5.30 | 5.12 | 5.25 | 9,392 | 5.25 |
| 3/13/2025 | 5.25 | 5.29 | 5.16 | 5.21 | 10,321 | 5.21 |
| 3/12/2025 | 5.15 | 5.22 | 5.04 | 5.22 | 10,038 | 5.22 |
| 3/11/2025 | 5.22 | 5.22 | 5.12 | 5.17 | 6,645 | 5.17 |
| 3/10/2025 | 5.58 | 5.58 | 5.21 | 5.23 | 28,025 | 5.23 |
| 3/07/2025 | 5.39 | 5.71 | 5.31 | 5.58 | 19,636 | 5.58 |
| 3/06/2025 | 5.38 | 5.48 | 5.34 | 5.42 | 12,544 | 5.42 |
| 3/05/2025 | 5.23 | 5.35 | 5.10 | 5.35 | 33,855 | 5.35 |
| 3/04/2025 | 5.17 | 5.17 | 5.05 | 5.10 | 25,969 | 5.10 |
| 3/03/2025 | 5.37 | 5.37 | 5.15 | 5.17 | 21,657 | 5.17 |
| 2/28/2025 | 5.49 | 5.49 | 5.32 | 5.37 | 7,270 | 5.37 |
| 2/27/2025 | 5.72 | 5.72 | 5.40 | 5.54 | 18,755 | 5.54 |
| 2/26/2025 | 5.60 | 5.78 | 5.49 | 5.78 | 16,048 | 5.78 |
| 2/25/2025 | 5.26 | 5.56 | 5.26 | 5.56 | 15,500 | 5.56 |
| 2/24/2025 | 5.77 | 5.77 | 5.23 | 5.27 | 55,627 | 5.27 |
| 2/21/2025 | 6.08 | 6.14 | 5.41 | 5.43 | 60,478 | 5.43 |
| 2/20/2025 | 5.35 | 6.06 | 5.20 | 5.99 | 79,081 | 5.99 |
| 2/19/2025 | 5.10 | 5.43 | 5.10 | 5.37 | 25,384 | 5.37 |
| 2/18/2025 | 5.54 | 5.59 | 5.15 | 5.15 | 44,986 | 5.15 |
| 2/14/2025 | 5.63 | 5.67 | 5.50 | 5.54 | 12,413 | 5.54 |
| 2/13/2025 | 5.69 | 5.95 | 5.50 | 5.58 | 28,946 | 5.58 |
| 2/12/2025 | 5.50 | 5.78 | 5.50 | 5.67 | 18,613 | 5.67 |
| 2/11/2025 | 5.72 | 5.72 | 5.50 | 5.54 | 31,210 | 5.54 |
| 2/10/2025 | 5.93 | 5.95 | 5.73 | 5.77 | 17,701 | 5.77 |
| 2/07/2025 | 6.18 | 6.18 | 5.84 | 5.90 | 26,099 | 5.90 |
| 2/06/2025 | 6.18 | 6.23 | 6.05 | 6.10 | 15,155 | 6.10 |
| 2/05/2025 | 6.19 | 6.19 | 6.02 | 6.10 | 12,723 | 6.10 |
| 2/04/2025 | 6.14 | 6.17 | 5.88 | 6.16 | 9,942 | 6.16 |
| 2/03/2025 | 6.10 | 6.20 | 6.05 | 6.13 | 38,464 | 6.13 |
| 1/31/2025 | 5.93 | 6.29 | 5.93 | 6.24 | 18,416 | 6.24 |
| 1/30/2025 | 6.39 | 6.39 | 5.83 | 5.98 | 24,671 | 5.98 |
| 1/29/2025 | 5.81 | 6.31 | 5.75 | 6.29 | 45,103 | 6.29 |
| 1/28/2025 | 5.98 | 6.21 | 5.57 | 5.73 | 74,163 | 5.73 |
| 1/27/2025 | 6.25 | 6.25 | 5.80 | 6.01 | 44,807 | 6.01 |
| 1/24/2025 | 6.77 | 6.77 | 6.32 | 6.37 | 13,225 | 6.37 |
| 1/23/2025 | 6.23 | 6.70 | 6.15 | 6.68 | 21,006 | 6.68 |
| 1/22/2025 | 6.34 | 6.45 | 6.30 | 6.33 | 22,807 | 6.33 |
| 1/21/2025 | 6.41 | 6.41 | 6.19 | 6.32 | 25,573 | 6.32 |
| 1/17/2025 | 6.11 | 6.48 | 6.11 | 6.41 | 22,013 | 6.41 |
| 1/16/2025 | 6.27 | 6.27 | 5.97 | 6.12 | 26,508 | 6.12 |
| 1/15/2025 | 6.24 | 6.26 | 5.97 | 6.22 | 37,191 | 6.22 |
| 1/14/2025 | 6.14 | 6.37 | 6.08 | 6.20 | 39,087 | 6.20 |
| 1/13/2025 | 6.41 | 6.41 | 5.95 | 6.12 | 51,233 | 6.12 |
| 1/10/2025 | 6.88 | 6.88 | 6.20 | 6.41 | 66,593 | 6.41 |
| 1/08/2025 | 6.48 | 6.97 | 6.32 | 6.92 | 61,151 | 6.92 |
| 1/07/2025 | 6.87 | 6.99 | 6.39 | 6.59 | 48,218 | 6.59 |
| 1/06/2025 | 7.30 | 7.55 | 6.75 | 6.97 | 87,426 | 6.97 |
| 1/03/2025 | 7.40 | 7.41 | 6.99 | 7.05 | 141,292 | 7.05 |