NMC Resource Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 0.790 | 0.800 | 0.750 | 0.800 | 0.800 | 43,300 |
| 2024-08-22 | 0.800 | 0.800 | 0.800 | 0.800 | 0.800 | 2,300 |
| 2024-08-21 | 0.800 | 0.800 | 0.800 | 0.800 | 0.800 | 8,900 |
| 2024-08-20 | 0.810 | 0.820 | 0.790 | 0.820 | 0.820 | 11,600 |
| 2024-08-19 | 0.800 | 0.810 | 0.790 | 0.810 | 0.810 | 25,300 |
| 2024-08-16 | 0.800 | 0.810 | 0.800 | 0.800 | 0.800 | 24,000 |
| 2024-08-15 | 0.780 | 0.820 | 0.780 | 0.800 | 0.800 | 33,700 |
| 2024-08-14 | 0.810 | 0.810 | 0.810 | 0.810 | 0.810 | 12,000 |
| 2024-08-13 | 0.800 | 0.810 | 0.800 | 0.810 | 0.810 | 6,300 |
| 2024-08-12 | 0.800 | 0.810 | 0.790 | 0.810 | 0.810 | 9,700 |
| 2024-08-09 | 0.790 | 0.800 | 0.790 | 0.800 | 0.800 | 8,500 |
| 2024-08-08 | 0.760 | 0.800 | 0.750 | 0.800 | 0.800 | 16,500 |
| 2024-08-07 | 0.760 | 0.800 | 0.760 | 0.800 | 0.800 | 14,500 |
| 2024-08-06 | 0.810 | 0.810 | 0.790 | 0.790 | 0.790 | 8,500 |
| 2024-08-02 | 0.810 | 0.810 | 0.810 | 0.810 | 0.810 | 1,200 |
| 2024-08-01 | 0.810 | 0.810 | 0.810 | 0.810 | 0.810 | 3,800 |
| 2024-07-31 | 0.800 | 0.830 | 0.800 | 0.800 | 0.800 | 25,400 |
| 2024-07-30 | 0.830 | 0.830 | 0.800 | 0.800 | 0.800 | 19,800 |
| 2024-07-29 | 0.830 | 0.840 | 0.820 | 0.830 | 0.830 | 31,400 |
| 2024-07-26 | 0.820 | 0.830 | 0.820 | 0.820 | 0.820 | 15,000 |
| 2024-07-25 | 0.820 | 0.830 | 0.800 | 0.820 | 0.820 | 39,300 |
| 2024-07-24 | 0.840 | 0.840 | 0.810 | 0.810 | 0.810 | 18,700 |
| 2024-07-23 | 0.840 | 0.840 | 0.810 | 0.810 | 0.810 | 18,800 |
| 2024-07-22 | 0.810 | 0.820 | 0.810 | 0.820 | 0.820 | 7,700 |
| 2024-07-19 | 0.820 | 0.820 | 0.810 | 0.810 | 0.810 | 19,400 |
| 2024-07-18 | 0.840 | 0.850 | 0.840 | 0.840 | 0.840 | 11,200 |
| 2024-07-17 | 0.840 | 0.840 | 0.840 | 0.840 | 0.840 | 1,300 |
| 2024-07-16 | 0.840 | 0.850 | 0.840 | 0.850 | 0.850 | 37,600 |
| 2024-07-15 | 0.840 | 0.840 | 0.800 | 0.810 | 0.810 | 7,300 |
| 2024-07-12 | 0.860 | 0.860 | 0.840 | 0.840 | 0.840 | 3,000 |
| 2024-07-11 | 0.810 | 0.840 | 0.800 | 0.840 | 0.840 | 12,900 |
| 2024-07-10 | 0.810 | 0.810 | 0.810 | 0.810 | 0.810 | 7,000 |
| 2024-07-09 | 0.860 | 0.860 | 0.840 | 0.840 | 0.840 | 14,700 |
| 2024-07-08 | 0.850 | 0.850 | 0.850 | 0.850 | 0.850 | 5,000 |
| 2024-07-05 | 0.810 | 0.850 | 0.780 | 0.850 | 0.850 | 52,000 |
| 2024-07-04 | 0.830 | 0.830 | 0.830 | 0.830 | 0.830 | 4,000 |
| 2024-07-03 | 0.840 | 0.840 | 0.800 | 0.800 | 0.800 | 42,900 |
| 2024-07-02 | 0.890 | 0.890 | 0.830 | 0.830 | 0.830 | 15,500 |
| 2024-06-28 | 0.890 | 0.890 | 0.890 | 0.890 | 0.890 | 800 |
| 2024-06-27 | 0.850 | 0.890 | 0.850 | 0.890 | 0.890 | 63,600 |
| 2024-06-26 | 0.850 | 0.850 | 0.800 | 0.810 | 0.810 | 31,300 |
| 2024-06-25 | 0.880 | 0.900 | 0.850 | 0.850 | 0.850 | 62,200 |
| 2024-06-24 | 0.890 | 0.900 | 0.830 | 0.900 | 0.900 | 123,000 |
| 2024-06-21 | 0.910 | 0.910 | 0.830 | 0.900 | 0.900 | 743,800 |
← NewerPage 10 of 10 · 584 trading days
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.