NMC Resource Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	0.680	0.680	0.680	0.680	0.680	500
2025-08-06	0.660	0.710	0.660	0.680	0.680	11,600
2025-08-05	0.670	0.740	0.660	0.740	0.740	19,500
2025-08-01	0.700	0.700	0.650	0.700	0.700	50,300
2025-07-31	0.680	0.690	0.630	0.670	0.670	46,500
2025-07-30	0.590	0.700	0.590	0.700	0.700	42,700
2025-07-29	0.600	0.610	0.590	0.590	0.590	21,700
2025-07-28	0.590	0.600	0.590	0.590	0.590	29,300
2025-07-25	0.560	0.590	0.510	0.510	0.510	72,300
2025-07-24	0.600	0.600	0.560	0.560	0.560	16,500
2025-07-23	0.590	0.610	0.550	0.550	0.550	10,000
2025-07-22	0.560	0.600	0.550	0.580	0.580	22,100
2025-07-21	0.550	0.600	0.550	0.600	0.600	29,400
2025-07-18	0.540	0.540	0.530	0.530	0.530	3,600
2025-07-17	0.550	0.550	0.520	0.520	0.520	11,700
2025-07-16	0.510	0.510	0.510	0.510	0.510	4,000
2025-07-15	0.510	0.510	0.510	0.510	0.510	11,400
2025-07-14	0.520	0.550	0.520	0.550	0.550	7,800
2025-07-11	0.490	0.530	0.490	0.520	0.520	45,300
2025-07-10	0.485	0.485	0.470	0.485	0.485	44,300
2025-07-09	0.490	0.490	0.450	0.460	0.460	93,300
2025-07-08	0.495	0.495	0.470	0.490	0.490	111,200
2025-07-07	0.540	0.540	0.490	0.495	0.495	17,700
2025-07-04	0.510	0.600	0.470	0.500	0.500	27,000
2025-07-03	0.510	0.510	0.495	0.500	0.500	35,000
2025-07-02	0.510	0.600	0.480	0.510	0.510	50,500
2025-06-30	0.500	0.510	0.475	0.510	0.510	46,700
2025-06-27	0.500	0.510	0.490	0.490	0.490	54,900
2025-06-26	0.530	0.530	0.510	0.510	0.510	22,900
2025-06-25	0.560	0.560	0.520	0.530	0.530	58,800
2025-06-24	0.540	0.550	0.540	0.550	0.550	23,500
2025-06-23	0.590	0.590	0.530	0.550	0.550	72,600
2025-06-20	0.590	0.620	0.570	0.590	0.590	31,000
2025-06-19	0.600	0.600	0.600	0.600	0.600	1,100
2025-06-18	0.630	0.650	0.620	0.630	0.630	40,400
2025-06-17	0.580	0.620	0.570	0.610	0.610	48,700
2025-06-16	0.590	0.620	0.570	0.580	0.580	133,900
2025-06-13	0.600	0.600	0.600	0.600	0.600	17,900
2025-06-12	0.540	0.600	0.540	0.570	0.570	28,400
2025-06-11	0.590	0.600	0.570	0.570	0.570	6,600
2025-06-10	0.600	0.600	0.550	0.600	0.600	24,200
2025-06-09	0.520	0.620	0.520	0.620	0.620	101,000
2025-06-06	0.530	0.530	0.530	0.530	0.530	2,300
2025-06-05	0.520	0.530	0.520	0.530	0.530	6,000
2025-06-04	0.510	0.520	0.500	0.510	0.510	18,600
2025-06-03	0.530	0.550	0.530	0.550	0.550	2,600
2025-06-02	0.550	0.550	0.500	0.540	0.540	30,900
2025-05-30	0.500	0.540	0.500	0.540	0.540	9,100
2025-05-29	0.490	0.510	0.490	0.510	0.510	3,700
2025-05-28	0.485	0.500	0.485	0.500	0.500	2,600
2025-05-27	0.475	0.480	0.475	0.480	0.480	45,600
2025-05-26	0.475	0.490	0.470	0.470	0.470	22,400
2025-05-23	0.500	0.540	0.500	0.500	0.500	8,700
2025-05-22	0.550	0.550	0.460	0.460	0.460	21,600
2025-05-21	0.480	0.480	0.480	0.480	0.480	0
2025-05-20	0.540	0.540	0.480	0.480	0.480	20,500
2025-05-16	0.480	0.480	0.460	0.480	0.480	5,600
2025-05-15	0.485	0.490	0.480	0.480	0.480	1,900
2025-05-14	0.470	0.470	0.470	0.470	0.470	1,100
2025-05-13	0.490	0.490	0.470	0.470	0.470	28,500

← NewerPage 6 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.