NMC Resource Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	1.260	1.260	1.180	1.210	1.210	25,050
2026-10-16	1.230	1.270	1.220	1.230	1.230	12,674
2026-10-15	1.300	1.300	1.200	1.230	1.230	40,100
2026-10-14	1.210	1.260	1.200	1.210	1.210	78,500
2026-10-13	1.350	1.350	1.290	1.300	1.300	51,000
2026-10-09	1.420	1.420	1.290	1.340	1.340	9,200
2026-10-08	1.360	1.380	1.310	1.310	1.310	42,100
2026-10-07	1.300	1.360	1.250	1.280	1.280	19,000
2026-10-06	1.250	1.350	1.230	1.300	1.300	47,300
2026-10-05	1.310	1.310	1.220	1.250	1.250	70,300
2026-10-02	1.320	1.350	1.270	1.270	1.270	66,900
2026-10-01	1.400	1.400	1.270	1.310	1.310	85,100
2026-09-30	1.250	1.440	1.250	1.430	1.430	86,800
2026-09-29	1.330	1.330	1.200	1.280	1.280	43,500
2026-09-28	1.260	1.400	1.200	1.330	1.330	67,700
2026-09-25	1.250	1.340	1.250	1.330	1.330	68,500
2026-09-24	1.380	1.390	1.290	1.320	1.320	34,100
2026-09-23	1.380	1.380	1.230	1.330	1.330	39,400
2026-09-22	1.360	1.460	1.300	1.370	1.370	55,700
2026-09-21	1.350	1.400	1.250	1.370	1.370	104,400
2026-09-18	1.390	1.390	1.330	1.340	1.340	35,700
2026-09-17	1.490	1.490	1.350	1.350	1.350	82,900
2026-09-16	1.270	1.490	1.250	1.400	1.400	157,600
2026-09-15	1.220	1.290	1.210	1.220	1.220	15,100
2026-09-14	1.340	1.340	1.200	1.270	1.270	45,000
2026-09-11	1.230	1.320	1.230	1.300	1.300	52,700
2026-09-10	1.290	1.310	1.220	1.300	1.300	84,200
2026-09-09	1.280	1.280	1.200	1.240	1.240	84,900
2026-09-08	1.250	1.280	1.190	1.220	1.220	94,900
2026-09-04	1.200	1.240	1.190	1.240	1.240	44,000
2026-09-03	1.200	1.220	1.130	1.220	1.220	48,000
2026-09-02	1.110	1.210	1.110	1.180	1.180	216,100
2026-09-01	1.110	1.190	1.030	1.120	1.120	92,100
2026-08-31	1.070	1.110	1.050	1.110	1.110	112,700
2026-08-28	1.040	1.050	0.970	1.030	1.030	48,900
2026-08-27	1.000	1.020	0.990	1.020	1.020	138,000
2026-08-26	0.990	0.990	0.920	0.960	0.960	106,700
2026-08-25	1.000	1.000	0.950	0.990	0.990	54,600
2026-08-24	0.970	1.030	0.970	1.030	1.030	82,200
2026-08-21	1.070	1.070	0.970	0.970	0.970	106,100
2026-08-20	1.030	1.075	1.010	1.070	1.070	32,100
2026-08-19	1.010	1.050	1.010	1.030	1.030	21,100
2026-08-18	1.060	1.110	0.970	0.980	0.980	58,800
2026-08-17	1.100	1.130	1.040	1.090	1.090	109,700
2026-08-14	1.050	1.060	1.000	1.030	1.030	107,500
2026-08-13	1.040	1.040	1.000	1.030	1.030	9,000
2026-08-12	0.980	0.980	0.970	0.970	0.970	19,700
2026-08-11	1.030	1.030	0.970	0.970	0.970	15,400
2026-08-10	1.020	1.020	1.000	1.020	1.020	29,300
2026-08-07	1.000	1.000	0.970	0.980	0.980	21,700
2026-08-06	0.980	1.000	0.970	1.000	1.000	42,300
2026-08-05	1.000	1.000	0.990	1.000	1.000	11,700
2026-08-04	1.020	1.020	0.980	0.980	0.980	3,600
2026-07-31	1.040	1.040	0.990	1.010	1.010	16,300
2026-07-30	0.980	1.020	0.960	1.010	1.010	37,200
2026-07-29	0.980	0.980	0.920	0.960	0.960	19,900
2026-07-28	1.000	1.000	0.860	0.960	0.960	80,700
2026-07-27	1.000	1.000	0.990	1.000	1.000	45,200
2026-07-24	0.970	0.990	0.900	0.990	0.990	25,700
2026-07-23	0.990	1.020	0.950	0.980	0.980	49,300

Page 1 of 5 · 251 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.