NMC Resource Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	1.580	1.580	1.260	1.370	1.370	943,700
2026-01-28	1.710	1.710	1.600	1.620	1.620	148,600
2026-01-27	1.710	1.750	1.650	1.720	1.720	124,200
2026-01-26	1.780	1.820	1.710	1.740	1.740	179,000
2026-01-23	1.770	1.800	1.720	1.770	1.770	107,300
2026-01-22	1.740	1.790	1.680	1.760	1.760	140,000
2026-01-21	1.660	1.740	1.660	1.730	1.730	54,000
2026-01-20	1.790	1.790	1.680	1.720	1.720	103,600
2026-01-19	1.720	1.800	1.680	1.780	1.780	26,600
2026-01-16	1.790	1.800	1.690	1.700	1.700	92,800
2026-01-15	1.850	1.850	1.580	1.790	1.790	546,100
2026-01-14	1.790	1.980	1.770	1.980	1.980	572,100
2026-01-13	1.810	1.840	1.560	1.840	1.840	396,800
2026-01-12	1.750	1.920	1.750	1.830	1.830	422,700
2026-01-09	1.560	1.750	1.560	1.720	1.720	478,900
2026-01-08	1.300	1.640	1.290	1.560	1.560	388,200
2026-01-07	1.200	1.320	1.200	1.300	1.300	226,100
2026-01-06	1.150	1.200	1.150	1.200	1.200	145,200
2026-01-05	1.120	1.140	1.110	1.130	1.130	233,600
2026-01-02	1.090	1.170	1.090	1.120	1.120	25,000
2025-12-31	1.040	1.100	1.040	1.070	1.070	27,500
2025-12-30	1.140	1.140	1.090	1.090	1.090	31,700
2025-12-29	1.090	1.170	1.070	1.130	1.130	17,200
2025-12-24	1.130	1.130	1.070	1.100	1.100	7,400
2025-12-23	1.170	1.170	1.090	1.120	1.120	107,500
2025-12-22	1.150	1.170	1.100	1.170	1.170	82,200
2025-12-19	1.210	1.220	1.020	1.040	1.040	267,000
2025-12-18	1.090	1.260	1.090	1.210	1.210	161,700
2025-12-17	1.010	1.090	1.000	1.090	1.090	102,000
2025-12-16	1.060	1.060	1.000	1.000	1.000	70,100
2025-12-15	0.950	1.150	0.930	1.050	1.050	134,400
2025-12-12	0.930	0.930	0.920	0.930	0.930	84,200
2025-12-11	0.920	0.930	0.920	0.930	0.930	26,600
2025-12-10	0.900	0.920	0.900	0.910	0.910	11,700
2025-12-09	0.920	0.920	0.890	0.890	0.890	57,900
2025-12-08	0.930	0.930	0.900	0.900	0.900	133,400
2025-12-05	0.920	0.930	0.850	0.930	0.930	88,500
2025-12-04	0.910	0.920	0.900	0.900	0.900	18,500
2025-12-03	0.910	0.920	0.900	0.900	0.900	53,200
2025-12-02	0.860	0.910	0.860	0.910	0.910	54,800
2025-12-01	0.850	0.870	0.820	0.860	0.860	102,500
2025-11-28	0.860	0.860	0.800	0.820	0.820	44,600
2025-11-27	0.840	0.840	0.840	0.840	0.840	1,000
2025-11-26	0.810	0.870	0.810	0.840	0.840	15,900
2025-11-25	0.850	0.850	0.830	0.830	0.830	19,500
2025-11-24	0.880	0.880	0.830	0.850	0.850	39,600
2025-11-21	0.850	0.850	0.850	0.850	0.850	0
2025-11-20	0.910	0.910	0.850	0.850	0.850	2,700
2025-11-19	0.860	0.920	0.860	0.890	0.890	15,500
2025-11-18	0.890	0.890	0.850	0.880	0.880	30,900
2025-11-17	0.880	0.890	0.840	0.890	0.890	7,200
2025-11-14	0.890	0.900	0.800	0.840	0.840	53,200
2025-11-13	0.920	0.920	0.800	0.870	0.870	38,500
2025-11-12	0.930	0.930	0.850	0.920	0.920	30,500
2025-11-11	0.930	0.930	0.920	0.930	0.930	13,300
2025-11-10	0.930	0.930	0.920	0.930	0.930	32,900
2025-11-07	0.950	0.950	0.880	0.880	0.880	10,500
2025-11-06	0.920	0.940	0.920	0.940	0.940	8,000
2025-11-05	0.830	0.930	0.830	0.930	0.930	15,800
2025-11-04	0.910	0.920	0.880	0.880	0.880	18,100

← NewerPage 4 of 10 · 583 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.