NMC Resource Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	1.010	1.010	0.930	0.930	0.930	39,500
2026-04-27	0.970	1.000	0.960	0.990	0.990	8,400
2026-04-24	1.020	1.020	0.970	0.970	0.970	14,800
2026-04-23	0.970	1.030	0.960	1.030	1.030	5,900
2026-04-22	1.030	1.040	0.960	0.960	0.960	33,900
2026-04-21	1.020	1.020	0.930	0.930	0.930	31,900
2026-04-20	1.000	1.010	0.950	1.000	1.000	83,100
2026-04-17	1.000	1.000	0.960	0.990	0.990	71,100
2026-04-16	0.940	1.000	0.940	0.970	0.970	75,500
2026-04-15	1.040	1.050	0.960	0.970	0.970	55,300
2026-04-14	1.050	1.050	0.950	1.010	1.010	103,000
2026-04-13	1.080	1.130	1.050	1.050	1.050	55,300
2026-04-10	1.090	1.090	1.090	1.090	1.090	2,000
2026-04-09	1.130	1.140	0.990	1.050	1.050	211,800
2026-04-08	1.130	1.200	1.090	1.140	1.140	215,700
2026-04-07	1.020	1.080	0.990	1.040	1.040	26,200
2026-04-06	1.060	1.100	1.000	1.060	1.060	16,700
2026-04-02	0.920	1.010	0.920	1.000	1.000	25,300
2026-04-01	1.100	1.120	1.040	1.040	1.040	50,500
2026-03-31	1.010	1.120	1.010	1.080	1.080	28,500
2026-03-30	1.090	1.090	0.980	0.980	0.980	7,300
2026-03-27	1.080	1.180	1.000	1.000	1.000	82,400
2026-03-26	1.100	1.100	1.040	1.050	1.050	25,500
2026-03-25	1.020	1.070	1.020	1.070	1.070	19,600
2026-03-24	0.980	1.010	0.940	1.010	1.010	64,000
2026-03-23	0.960	0.980	0.910	0.970	0.970	160,700
2026-03-20	0.950	1.000	0.880	1.000	1.000	82,700
2026-03-19	0.940	1.100	0.920	0.970	0.970	153,100
2026-03-18	1.030	1.100	1.020	1.020	1.020	19,100
2026-03-17	1.090	1.090	1.030	1.090	1.090	45,600
2026-03-16	1.110	1.120	1.050	1.080	1.080	80,400
2026-03-13	1.120	1.170	1.100	1.120	1.120	123,700
2026-03-12	1.150	1.180	1.130	1.130	1.130	65,700
2026-03-11	1.220	1.220	1.160	1.180	1.180	134,200
2026-03-10	1.215	1.240	1.205	1.210	1.210	73,200
2026-03-09	1.210	1.210	1.170	1.200	1.200	54,600
2026-03-06	1.180	1.235	1.170	1.210	1.210	134,200
2026-03-05	1.220	1.220	1.110	1.140	1.140	430,500
2026-03-04	1.290	1.290	1.180	1.200	1.200	282,800
2026-03-03	1.320	1.320	1.210	1.290	1.290	74,800
2026-03-02	1.190	1.340	1.190	1.310	1.310	191,800
2026-02-27	1.180	1.180	1.150	1.170	1.170	250,900
2026-02-26	1.170	1.170	1.130	1.165	1.165	82,800
2026-02-25	1.150	1.165	1.130	1.140	1.140	138,300
2026-02-24	1.110	1.180	1.110	1.155	1.155	213,000
2026-02-23	1.180	1.180	1.070	1.110	1.110	314,200
2026-02-20	1.180	1.180	1.150	1.170	1.170	76,900
2026-02-19	1.180	1.180	1.150	1.180	1.180	103,000
2026-02-18	1.180	1.200	1.170	1.180	1.180	122,300
2026-02-17	1.180	1.180	1.130	1.165	1.165	182,300
2026-02-13	1.150	1.170	1.140	1.160	1.160	80,500
2026-02-12	1.160	1.180	1.110	1.150	1.150	67,200
2026-02-11	1.130	1.175	1.130	1.165	1.165	174,700
2026-02-10	1.180	1.180	1.120	1.130	1.130	68,500
2026-02-09	1.180	1.180	1.120	1.160	1.160	234,000
2026-02-06	1.220	1.220	1.165	1.170	1.170	178,800
2026-02-05	1.220	1.250	1.150	1.170	1.170	209,300
2026-02-04	1.340	1.340	1.220	1.220	1.220	262,100
2026-02-03	1.240	1.350	1.200	1.350	1.350	115,900
2026-02-02	1.230	1.280	1.200	1.200	1.200	340,800

← NewerPage 3 of 5 · 252 trading daysOlder →

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.