NEXA | NEXA RESOURCES | Historical Data

S&P 500$7,722.72
+0.73%
2m
DOW 30$51,176.96
+0.49%
2m
NASDAQ 100$30,807.93
+1.00%
2m
Russell 2000$281.52
+0.90%
2m
Russell 1000$420.21
+0.78%
2m
S&P 400$3,668.01
+0.96%
2m
S&P 600$1,685.75
+1.21%
2m

NEXA RESOURCES (NEXA)

NYSE

$12.24$0.00 (0.00%)

Price as of Oct 02, 2026 7:30 PM EDT

$1.6B
Market Cap
145.86%
1-Year Change
Other Industrial Metals & Mining
Industry

1 Month
-8.25%

Low Price$11.80

High Price$14.25
3 Months
-5.16%

Low Price$11.80

High Price$15.82
1 Year
+145.86%

Low Price$4.98

High Price$16.55

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/02/2026	12.05	12.37	12.00	12.24	+3.73%	604,970
10/01/2026	12.00	12.13	11.69	11.80	-3.20%	609,982
09/30/2026	12.52	12.62	12.14	12.19	-1.53%	407,078
09/29/2026	12.27	12.41	12.09	12.38	+1.23%	477,194
09/28/2026	12.03	12.40	11.80	12.23	-1.69%	477,029
09/25/2026	12.67	12.76	12.40	12.44	-1.58%	451,726
09/24/2026	12.62	12.78	12.44	12.64	-1.10%	479,428
09/23/2026	12.90	12.91	12.55	12.78	-3.84%	592,115
09/22/2026	12.89	13.36	12.83	13.29	+3.34%	392,487
09/21/2026	13.04	13.15	12.72	12.86	-1.15%	823,803
09/18/2026	12.92	13.05	12.51	13.01	+0.70%	965,425
09/17/2026	12.87	13.10	12.78	12.92	+6.95%	1,673,047
09/16/2026	12.88	12.98	11.94	12.08	-4.28%	1,307,969
09/15/2026	12.56	12.79	12.51	12.62	+0.88%	764,168
09/14/2026	12.80	13.07	12.45	12.51	-6.01%	599,645
09/11/2026	13.38	13.62	13.19	13.31	+1.29%	518,370
09/10/2026	13.54	13.76	13.14	13.14	-7.79%	556,757
09/09/2026	14.12	14.78	14.10	14.25	+0.92%	920,294
09/08/2026	14.45	14.60	14.06	14.12	+2.32%	1,099,995
09/04/2026	13.53	13.92	13.44	13.80	-0.36%	573,686
09/03/2026	13.50	14.08	13.39	13.85	+3.82%	905,482
09/02/2026	13.28	13.57	13.11	13.34	+1.68%	657,625
09/01/2026	13.24	13.60	13.10	13.12	-3.60%	872,433
08/31/2026	13.20	13.74	13.20	13.61	+1.95%	849,997
08/28/2026	13.99	14.20	13.28	13.35	-3.96%	1,324,900
08/27/2026	14.90	15.33	13.74	13.90	-10.78%	2,033,286
08/26/2026	15.64	15.95	15.36	15.58	-1.52%	529,315
08/25/2026	14.99	15.85	14.85	15.82	+3.94%	842,842
08/24/2026	15.48	15.75	14.86	15.22	-1.17%	1,129,258
08/21/2026	14.55	15.53	14.36	15.40	+9.45%	1,209,562
08/20/2026	13.95	14.27	13.73	14.07	-0.71%	477,239
08/19/2026	14.18	14.86	14.07	14.17	+5.04%	675,745
08/18/2026	14.06	14.11	13.42	13.49	-6.19%	362,653
08/17/2026	14.38	14.51	14.00	14.38	+1.41%	434,391
08/14/2026	14.33	14.63	14.11	14.18	-1.05%	352,588
08/13/2026	14.24	14.61	14.18	14.33	-1.65%	447,653
08/12/2026	14.87	14.98	14.48	14.57	+0.83%	557,574
08/11/2026	14.79	15.30	14.29	14.45	-2.76%	568,882
08/10/2026	14.08	15.01	14.07	14.86	+5.39%	698,973
08/07/2026	14.63	15.00	14.05	14.10	-1.40%	710,097
08/06/2026	13.48	14.54	13.48	14.30	+1.78%	746,932
08/05/2026	13.98	14.46	13.88	14.05	+4.07%	1,225,708
08/05/2026	$0.64 Earnings
08/04/2026	13.09	13.79	13.09	13.50	+5.06%	1,152,198
08/03/2026	12.49	12.95	12.31	12.85	0.00%	609,091
07/31/2026	12.85	13.19	12.55	12.85	-2.36%	373,203
07/30/2026	12.51	13.18	12.50	13.16	+8.22%	604,373
07/29/2026	12.34	12.46	11.69	12.16	-1.62%	498,223
07/28/2026	12.56	12.80	12.11	12.36	-3.12%	521,104
07/28/2026	$0.13 Dividend
07/27/2026	12.80	12.91	12.33	12.76	+0.16%	507,587
07/24/2026	13.15	13.42	12.69	12.74	-2.65%	340,245
07/23/2026	13.13	13.49	12.91	13.08	-3.01%	356,862
07/22/2026	12.87	13.55	12.87	13.49	+6.32%	561,793
07/21/2026	12.45	12.70	12.08	12.69	+6.66%	465,525
07/20/2026	12.01	12.17	11.79	11.90	-1.39%	438,205
07/17/2026	12.14	12.34	11.72	12.07	-3.02%	701,200
07/16/2026	13.49	13.53	12.28	12.44	-10.53%	767,472
07/15/2026	14.33	14.35	13.57	13.91	-3.24%	398,868
07/14/2026	14.32	14.45	13.91	14.37	+5.37%	434,315
07/13/2026	14.19	14.29	13.44	13.64	-6.95%	718,175
07/10/2026	13.37	14.85	13.36	14.66	+10.03%	989,554
07/09/2026	13.14	13.53	13.03	13.32	+4.58%	522,622
07/08/2026	12.39	12.74	12.19	12.74	-0.16%	533,631
07/07/2026	12.86	13.21	12.51	12.76	-2.42%	581,606
07/06/2026	13.08	13.17	12.67	13.07	+1.30%	747,880
07/02/2026	13.35	14.24	12.53	12.91	+8.31%	1,632,894
07/01/2026	11.95	12.17	11.46	11.92	-1.63%	933,691
06/30/2026	12.35	12.42	12.01	12.11	+0.33%	697,306
06/29/2026	12.48	12.73	11.99	12.07	-5.06%	943,523
06/26/2026	12.42	12.81	12.03	12.72	+3.13%	441,602
06/25/2026	12.49	12.79	11.90	12.33	+0.97%	693,964
06/24/2026	12.80	12.97	11.98	12.21	-9.13%	1,066,765
06/23/2026	13.36	13.66	12.96	13.44	-2.65%	557,146
06/22/2026	13.86	14.11	13.58	13.81	-2.04%	672,505
06/18/2026	14.52	14.55	13.55	14.09	-0.70%	1,167,343
06/17/2026	14.58	14.98	14.10	14.19	-3.37%	638,361
06/16/2026	14.35	14.86	14.26	14.69	+2.98%	648,515
06/15/2026	14.36	14.76	14.06	14.26	+4.95%	844,147
06/12/2026	12.95	13.59	12.95	13.59	+6.35%	581,531
06/11/2026	12.23	12.78	11.99	12.78	+6.61%	611,776
06/10/2026	12.05	12.41	11.91	11.99	-5.02%	759,864
06/09/2026	12.91	13.18	11.90	12.62	+2.08%	975,993
06/08/2026	13.24	13.36	12.18	12.36	-4.29%	1,498,281
06/05/2026	14.36	14.36	12.71	12.92	-13.29%	1,541,128
06/04/2026	15.34	15.40	14.78	14.90	-4.81%	749,252
06/03/2026	15.67	16.03	15.25	15.65	+0.96%	1,259,854
06/02/2026	16.02	16.08	15.20	15.50	-3.27%	1,256,774
06/01/2026	15.11	16.02	14.71	16.02	+6.94%	1,458,409
05/29/2026	14.75	15.37	14.61	14.98	+1.54%	624,600
05/28/2026	14.15	15.16	13.96	14.76	+2.76%	893,127
05/27/2026	13.88	14.65	13.68	14.36	+0.76%	840,190
05/26/2026	14.47	14.97	14.06	14.25	-0.48%	830,095
05/22/2026	14.06	14.48	13.71	14.32	+1.97%	696,784
05/21/2026	13.49	14.17	13.40	14.04	+1.50%	473,306
05/20/2026	14.43	14.45	13.79	13.84	-2.37%	611,372
05/19/2026	14.15	14.37	13.45	14.17	-1.78%	837,661
05/18/2026	15.01	15.42	14.28	14.43	-1.82%	1,111,786
05/15/2026	14.89	15.03	14.31	14.70	-5.47%	1,245,568
05/14/2026	14.70	15.63	14.21	15.55	+6.36%	1,343,821