NMC Resource Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	0.930	0.930	0.900	0.920	0.920	17,000
2025-10-31	0.930	0.930	0.870	0.930	0.930	65,500
2025-10-30	0.930	0.930	0.910	0.910	0.910	82,100
2025-10-29	0.870	0.930	0.870	0.930	0.930	4,500
2025-10-28	0.900	0.950	0.900	0.900	0.900	12,300
2025-10-27	0.830	0.950	0.830	0.950	0.950	44,500
2025-10-24	0.940	0.960	0.940	0.950	0.950	10,800
2025-10-23	0.890	0.940	0.850	0.940	0.940	20,600
2025-10-22	1.010	1.010	0.820	0.850	0.850	88,000
2025-10-21	0.970	1.010	0.950	0.960	0.960	114,800
2025-10-20	0.970	1.000	0.970	0.990	0.990	108,500
2025-10-17	0.920	0.970	0.920	0.970	0.970	31,700
2025-10-16	0.950	0.950	0.910	0.920	0.920	8,500
2025-10-15	0.950	0.980	0.950	0.950	0.950	98,500
2025-10-14	0.820	0.960	0.820	0.950	0.950	88,300
2025-10-10	0.930	0.960	0.900	0.900	0.900	10,000
2025-10-09	0.940	0.960	0.890	0.960	0.960	21,100
2025-10-08	0.890	0.940	0.890	0.940	0.940	49,800
2025-10-07	0.900	0.900	0.800	0.880	0.880	31,300
2025-10-06	0.930	0.940	0.880	0.910	0.910	70,400
2025-10-03	0.940	0.940	0.880	0.930	0.930	20,800
2025-10-02	0.960	0.960	0.900	0.940	0.940	47,600
2025-10-01	0.950	0.960	0.900	0.960	0.960	10,900
2025-09-30	0.900	0.970	0.880	0.970	0.970	55,900
2025-09-29	0.970	0.980	0.920	0.930	0.930	33,100
2025-09-26	0.960	0.980	0.930	0.930	0.930	42,500
2025-09-25	0.930	0.970	0.860	0.970	0.970	50,000
2025-09-24	0.970	1.000	0.950	0.950	0.950	154,100
2025-09-23	0.710	0.990	0.710	0.970	0.970	191,300
2025-09-22	0.700	0.850	0.660	0.850	0.850	67,400
2025-09-19	0.680	0.780	0.660	0.740	0.740	48,000
2025-09-18	0.670	0.670	0.670	0.670	0.670	4,500
2025-09-17	0.710	0.710	0.670	0.670	0.670	5,000
2025-09-16	0.710	0.720	0.700	0.700	0.700	9,700
2025-09-15	0.660	0.720	0.630	0.660	0.660	25,500
2025-09-12	0.620	0.650	0.620	0.640	0.640	21,900
2025-09-11	0.640	0.640	0.610	0.620	0.620	32,900
2025-09-10	0.650	0.650	0.620	0.620	0.620	5,400
2025-09-09	0.650	0.650	0.620	0.650	0.650	23,800
2025-09-08	0.620	0.660	0.620	0.660	0.660	12,500
2025-09-05	0.620	0.650	0.610	0.610	0.610	87,500
2025-09-04	0.610	0.610	0.610	0.610	0.610	0
2025-09-03	0.610	0.610	0.610	0.610	0.610	1,100
2025-09-02	0.630	0.640	0.600	0.640	0.640	28,100
2025-08-29	0.630	0.630	0.630	0.630	0.630	5,100
2025-08-28	0.630	0.650	0.620	0.640	0.640	11,000
2025-08-27	0.650	0.660	0.640	0.640	0.640	23,900
2025-08-26	0.650	0.660	0.650	0.660	0.660	27,400
2025-08-25	0.630	0.650	0.630	0.650	0.650	96,600
2025-08-22	0.630	0.630	0.620	0.620	0.620	13,500
2025-08-21	0.610	0.610	0.610	0.610	0.610	0
2025-08-20	0.620	0.630	0.600	0.610	0.610	30,800
2025-08-19	0.620	0.620	0.620	0.620	0.620	2,000
2025-08-18	0.610	0.620	0.610	0.610	0.610	32,400
2025-08-15	0.660	0.660	0.630	0.630	0.630	18,800
2025-08-14	0.640	0.640	0.640	0.640	0.640	0
2025-08-13	0.640	0.640	0.640	0.640	0.640	1,500
2025-08-12	0.670	0.670	0.650	0.650	0.650	6,100
2025-08-11	0.690	0.690	0.650	0.670	0.670	7,000
2025-08-08	0.670	0.680	0.670	0.680	0.680	2,500

← NewerPage 5 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.