Nine Mile Metals Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-19 | 0.045 | 0.045 | 0.040 | 0.040 | 0.040 | 164,277 |
| 2024-11-18 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 98,160 |
| 2024-11-15 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 50,131 |
| 2024-11-14 | 0.040 | 0.045 | 0.040 | 0.045 | 0.045 | 83,000 |
| 2024-11-13 | 0.045 | 0.045 | 0.040 | 0.040 | 0.040 | 39,580 |
| 2024-11-12 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 20,000 |
| 2024-11-11 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 12,000 |
| 2024-11-08 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 25,000 |
| 2024-11-07 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 36,111 |
| 2024-11-06 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 0 |
| 2024-11-05 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 0 |
| 2024-11-04 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 35,000 |
| 2024-11-01 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 40,000 |
| 2024-10-31 | 0.045 | 0.050 | 0.045 | 0.050 | 0.050 | 212,500 |
| 2024-10-30 | 0.045 | 0.050 | 0.045 | 0.045 | 0.045 | 297,000 |
| 2024-10-29 | 0.045 | 0.045 | 0.040 | 0.040 | 0.040 | 155,000 |
| 2024-10-28 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 10,000 |
| 2024-10-25 | 0.045 | 0.050 | 0.040 | 0.050 | 0.050 | 143,300 |
| 2024-10-24 | 0.045 | 0.045 | 0.040 | 0.040 | 0.040 | 232,111 |
| 2024-10-23 | 0.045 | 0.045 | 0.040 | 0.045 | 0.045 | 64,000 |
| 2024-10-22 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 50,000 |
| 2024-10-21 | 0.050 | 0.050 | 0.045 | 0.045 | 0.045 | 11,991 |
| 2024-10-18 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 24,000 |
| 2024-10-17 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 112,000 |
| 2024-10-16 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 38,000 |
| 2024-10-15 | 0.045 | 0.065 | 0.045 | 0.050 | 0.050 | 1,399,527 |
| 2024-10-11 | 0.040 | 0.045 | 0.035 | 0.045 | 0.045 | 494,000 |
| 2024-10-10 | 0.040 | 0.040 | 0.035 | 0.040 | 0.040 | 85,200 |
| 2024-10-09 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 87,000 |
| 2024-10-08 | 0.035 | 0.040 | 0.035 | 0.035 | 0.035 | 140,600 |
| 2024-10-07 | 0.040 | 0.045 | 0.040 | 0.040 | 0.040 | 118,671 |
| 2024-10-04 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-10-03 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 37,000 |
| 2024-10-02 | 0.040 | 0.040 | 0.035 | 0.035 | 0.035 | 368,500 |
| 2024-10-01 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 89,000 |
| 2024-09-30 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 172,579 |
| 2024-09-27 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 141,500 |
| 2024-09-26 | 0.050 | 0.050 | 0.045 | 0.045 | 0.045 | 309,384 |
| 2024-09-25 | 0.035 | 0.060 | 0.035 | 0.055 | 0.055 | 1,264,915 |
| 2024-09-24 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 130,650 |
| 2024-09-23 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 28,002 |
| 2024-09-20 | 0.035 | 0.040 | 0.035 | 0.035 | 0.035 | 178,300 |
| 2024-09-19 | 0.040 | 0.040 | 0.035 | 0.035 | 0.035 | 187,000 |
| 2024-09-18 | 0.035 | 0.045 | 0.035 | 0.040 | 0.040 | 2,073,413 |
| 2024-09-17 | 0.035 | 0.035 | 0.030 | 0.030 | 0.030 | 459,447 |
| 2024-09-16 | 0.035 | 0.035 | 0.030 | 0.035 | 0.035 | 278,000 |
| 2024-09-13 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 56,715 |
| 2024-09-12 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 5,000 |
| 2024-09-11 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 164,580 |
| 2024-09-10 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 306,942 |
| 2024-09-09 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 42,000 |
| 2024-09-06 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 242,900 |
| 2024-09-05 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 28,000 |
| 2024-09-04 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 20,000 |
| 2024-09-03 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 20,700 |
| 2024-08-30 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 444,779 |
| 2024-08-29 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 530,000 |
| 2024-08-28 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-08-27 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 40,000 |
| 2024-08-26 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 46,253 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.