NordX Metals Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	0.260	0.260	0.260	0.260	0.520	2,750
2024-08-22	0.260	0.260	0.235	0.235	0.470	750
2024-08-21	0.235	0.235	0.235	0.235	0.470	1,583
2024-08-20	0.240	0.240	0.240	0.240	0.480	62,460
2024-08-19	0.240	0.240	0.240	0.240	0.480	500
2024-08-16	0.235	0.260	0.235	0.260	0.520	1,583
2024-08-15	0.275	0.275	0.275	0.275	0.550	0
2024-08-14	0.235	0.275	0.235	0.275	0.550	14,750
2024-08-13	0.240	0.260	0.240	0.260	0.520	13,833
2024-08-12	0.235	0.235	0.235	0.235	0.470	15,250
2024-08-09	0.225	0.225	0.200	0.200	0.400	6,376
2024-08-08	0.235	0.235	0.235	0.235	0.470	4,916
2024-08-07	0.235	0.235	0.235	0.235	0.470	0
2024-08-06	0.240	0.280	0.235	0.235	0.470	10,508
2024-08-02	0.245	0.245	0.235	0.235	0.470	750
2024-08-01	0.260	0.260	0.260	0.260	0.520	1,917
2024-07-31	0.260	0.260	0.260	0.260	0.520	1,916
2024-07-30	0.260	0.260	0.260	0.260	0.520	0
2024-07-29	0.285	0.285	0.260	0.260	0.520	2,083
2024-07-26	0.285	0.285	0.285	0.285	0.570	0
2024-07-25	0.280	0.285	0.280	0.285	0.570	2,384
2024-07-24	0.275	0.275	0.265	0.265	0.530	14,907
2024-07-23	0.245	0.285	0.245	0.285	0.570	4,848
2024-07-22	0.235	0.235	0.220	0.235	0.470	14,983
2024-07-19	0.295	0.295	0.295	0.295	0.590	1,550
2024-07-18	0.235	0.235	0.235	0.235	0.470	1,817
2024-07-17	0.220	0.220	0.220	0.220	0.440	0
2024-07-16	0.255	0.255	0.220	0.220	0.440	10,573
2024-07-15	0.255	0.255	0.240	0.240	0.480	5,649
2024-07-12	0.310	0.310	0.270	0.270	0.540	856
2024-07-11	0.275	0.290	0.270	0.270	0.540	9,479
2024-07-10	0.285	0.325	0.270	0.325	0.650	4,242
2024-07-09	0.310	0.310	0.310	0.310	0.620	7,382
2024-07-08	0.290	0.310	0.280	0.310	0.620	10,927
2024-07-05	0.295	0.345	0.280	0.345	0.690	22,097
2024-07-04	0.280	0.295	0.255	0.295	0.590	23,500
2024-07-03	0.300	0.300	0.250	0.295	0.590	121,833
2024-07-02	0.300	0.300	0.300	0.300	0.600	13,041
2024-06-28	0.310	0.310	0.300	0.300	0.600	2,582
2024-06-27	0.305	0.310	0.300	0.310	0.620	4,741
2024-06-26	0.305	0.350	0.305	0.335	0.670	16,693
2024-06-25	0.310	0.310	0.310	0.310	0.620	1,166
2024-06-24	0.325	0.325	0.325	0.325	0.650	0
2024-06-21	0.295	0.325	0.255	0.325	0.650	9,859
2024-06-20	0.290	0.310	0.290	0.310	0.620	2,779
2024-06-19	0.340	0.340	0.340	0.340	0.680	0
2024-06-18	0.340	0.340	0.340	0.340	0.680	1,333
2024-06-17	0.340	0.340	0.340	0.340	0.680	7,946
2024-06-14	0.300	0.350	0.300	0.350	0.700	24,683
2024-06-13	0.305	0.320	0.300	0.320	0.640	12,500
2024-06-12	0.340	0.340	0.330	0.330	0.660	24,907
2024-06-11	0.320	0.345	0.320	0.335	0.670	8,158
2024-06-10	0.320	0.320	0.320	0.320	0.640	37,094
2024-06-07	0.320	0.320	0.300	0.320	0.640	17,220
2024-06-06	0.330	0.330	0.330	0.330	0.660	583
2024-06-05	0.335	0.335	0.325	0.325	0.650	15,500
2024-06-04	0.345	0.345	0.335	0.335	0.670	7,950
2024-06-03	0.365	0.365	0.360	0.360	0.720	25,333
2024-05-31	0.365	0.365	0.365	0.365	0.730	0
2024-05-30	0.365	0.365	0.365	0.365	0.730	2,500

← NewerPage 10 of 21 · 1,257 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.