NMC Resource Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-19	0.800	0.800	0.720	0.720	0.720	152,500
2024-11-18	0.750	0.800	0.700	0.800	0.800	266,100
2024-11-15	0.660	0.660	0.660	0.660	0.660	21,100
2024-11-14	0.610	0.650	0.610	0.650	0.650	50,600
2024-11-13	0.610	0.610	0.610	0.610	0.610	500
2024-11-12	0.650	0.650	0.650	0.650	0.650	1,500
2024-11-11	0.620	0.650	0.610	0.650	0.650	39,200
2024-11-08	0.600	0.600	0.600	0.600	0.600	0
2024-11-07	0.600	0.600	0.600	0.600	0.600	11,500
2024-11-06	0.600	0.610	0.600	0.610	0.610	47,200
2024-11-05	0.620	0.630	0.600	0.610	0.610	38,700
2024-11-04	0.640	0.640	0.620	0.620	0.620	28,300
2024-11-01	0.650	0.650	0.620	0.620	0.620	35,600
2024-10-31	0.660	0.660	0.640	0.650	0.650	12,100
2024-10-30	0.660	0.660	0.650	0.650	0.650	3,100
2024-10-29	0.650	0.670	0.650	0.670	0.670	48,600
2024-10-28	0.700	0.700	0.620	0.620	0.620	44,500
2024-10-25	0.700	0.700	0.700	0.700	0.700	6,100
2024-10-24	0.700	0.700	0.680	0.690	0.690	17,400
2024-10-23	0.690	0.690	0.690	0.690	0.690	18,100
2024-10-22	0.660	0.690	0.660	0.690	0.690	25,900
2024-10-21	0.680	0.690	0.660	0.660	0.660	65,900
2024-10-18	0.670	0.680	0.660	0.670	0.670	23,000
2024-10-17	0.680	0.680	0.680	0.680	0.680	4,100
2024-10-16	0.690	0.690	0.680	0.680	0.680	12,700
2024-10-15	0.680	0.690	0.680	0.680	0.680	11,200
2024-10-11	0.700	0.700	0.680	0.680	0.680	36,800
2024-10-10	0.690	0.690	0.680	0.680	0.680	20,400
2024-10-09	0.690	0.690	0.690	0.690	0.690	13,500
2024-10-08	0.690	0.700	0.690	0.700	0.700	35,000
2024-10-07	0.700	0.700	0.690	0.700	0.700	23,100
2024-10-04	0.720	0.720	0.700	0.700	0.700	58,200
2024-10-03	0.720	0.750	0.700	0.720	0.720	61,000
2024-10-02	0.730	0.750	0.700	0.700	0.700	85,500
2024-10-01	0.720	0.730	0.720	0.730	0.730	5,000
2024-09-30	0.740	0.740	0.710	0.710	0.710	29,300
2024-09-27	0.750	0.750	0.745	0.750	0.750	10,500
2024-09-26	0.760	0.770	0.750	0.750	0.750	31,500
2024-09-25	0.760	0.760	0.760	0.760	0.760	2,500
2024-09-24	0.765	0.770	0.750	0.760	0.760	7,000
2024-09-23	0.770	0.770	0.760	0.770	0.770	4,600
2024-09-20	0.770	0.790	0.770	0.770	0.770	8,400
2024-09-19	0.710	0.800	0.710	0.800	0.800	4,100
2024-09-18	0.780	0.800	0.780	0.800	0.800	1,600
2024-09-17	0.750	0.780	0.700	0.780	0.780	139,200
2024-09-16	0.750	0.820	0.720	0.720	0.720	62,600
2024-09-13	0.800	0.800	0.800	0.800	0.800	0
2024-09-12	0.780	0.800	0.780	0.800	0.800	15,000
2024-09-11	0.710	0.750	0.710	0.750	0.750	18,800
2024-09-10	0.740	0.740	0.680	0.700	0.700	47,400
2024-09-09	0.750	0.750	0.740	0.740	0.740	49,900
2024-09-06	0.810	0.810	0.740	0.800	0.800	39,100
2024-09-05	0.800	0.820	0.800	0.810	0.810	7,500
2024-09-04	0.780	0.790	0.750	0.790	0.790	68,000
2024-09-03	0.790	0.790	0.790	0.790	0.790	3,500
2024-08-30	0.800	0.800	0.800	0.800	0.800	5,000
2024-08-29	0.740	0.800	0.740	0.800	0.800	6,100
2024-08-28	0.800	0.800	0.800	0.800	0.800	5,800
2024-08-27	0.810	0.810	0.800	0.810	0.810	26,500
2024-08-26	0.810	0.820	0.800	0.800	0.800	6,600

← NewerPage 9 of 10 · 584 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.