NordX Metals Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	0.380	0.380	0.365	0.365	0.730	4,416
2024-05-28	0.380	0.385	0.380	0.385	0.770	6,166
2024-05-27	0.400	0.400	0.400	0.400	0.800	0
2024-05-24	0.375	0.400	0.375	0.400	0.800	48,651
2024-05-23	0.390	0.390	0.390	0.390	0.780	1,755
2024-05-22	0.390	0.390	0.390	0.390	0.780	750
2024-05-21	0.420	0.420	0.385	0.385	0.770	74,831
2024-05-17	0.370	0.460	0.370	0.440	0.880	71,345
2024-05-16	0.350	0.380	0.350	0.370	0.740	39,912
2024-05-15	0.340	0.350	0.340	0.350	0.700	7,416
2024-05-14	0.340	0.350	0.340	0.340	0.680	10,000
2024-05-13	0.350	0.365	0.345	0.365	0.730	15,250
2024-05-10	0.365	0.365	0.340	0.340	0.680	1,916
2024-05-09	0.325	0.390	0.325	0.345	0.690	6,250
2024-05-08	0.320	0.340	0.315	0.325	0.650	14,500
2024-05-07	0.320	0.340	0.320	0.340	0.680	2,840
2024-05-06	0.335	0.335	0.335	0.335	0.670	0
2024-05-03	0.350	0.395	0.335	0.335	0.670	11,002
2024-05-02	0.360	0.365	0.350	0.365	0.730	19,763
2024-05-01	0.360	0.360	0.360	0.360	0.720	250
2024-04-30	0.390	0.390	0.390	0.390	0.780	0
2024-04-29	0.345	0.395	0.345	0.390	0.780	5,399
2024-04-26	0.355	0.360	0.355	0.360	0.720	1,750
2024-04-25	0.350	0.355	0.350	0.355	0.710	29,499
2024-04-24	0.360	0.360	0.360	0.360	0.720	2,750
2024-04-23	0.360	0.390	0.360	0.380	0.760	13,416
2024-04-22	0.330	0.360	0.325	0.360	0.720	3,990
2024-04-19	0.345	0.365	0.345	0.365	0.730	9,483
2024-04-18	0.360	0.360	0.335	0.335	0.670	3,250
2024-04-17	0.350	0.375	0.345	0.345	0.690	20,136
2024-04-16	0.355	0.355	0.355	0.355	0.710	783
2024-04-15	0.355	0.355	0.355	0.355	0.710	1,234
2024-04-12	0.350	0.350	0.350	0.350	0.700	0
2024-04-11	0.370	0.370	0.350	0.350	0.700	6,393
2024-04-10	0.355	0.375	0.355	0.375	0.750	9,505
2024-04-09	0.375	0.375	0.350	0.350	0.700	30,888
2024-04-08	0.380	0.380	0.370	0.370	0.740	21,250
2024-04-05	0.375	0.375	0.370	0.370	0.740	1,192
2024-04-04	0.380	0.380	0.370	0.370	0.740	46,250
2024-04-03	0.380	0.380	0.380	0.380	0.760	0
2024-04-02	0.370	0.380	0.370	0.380	0.760	1,250
2024-04-01	0.375	0.380	0.375	0.380	0.760	1,536
2024-03-28	0.360	0.360	0.360	0.360	0.720	666
2024-03-27	0.355	0.375	0.355	0.375	0.750	1,000
2024-03-26	0.360	0.400	0.350	0.380	0.760	21,633
2024-03-25	0.350	0.400	0.350	0.395	0.790	24,434
2024-03-22	0.355	0.370	0.350	0.370	0.740	5,116
2024-03-21	0.360	0.360	0.350	0.350	0.700	5,999
2024-03-20	0.360	0.360	0.360	0.360	0.720	5,250
2024-03-19	0.380	0.380	0.350	0.350	0.700	14,600
2024-03-18	0.385	0.420	0.380	0.380	0.760	15,358
2024-03-15	0.385	0.385	0.385	0.385	0.770	1,959
2024-03-14	0.390	0.420	0.365	0.415	0.830	32,750
2024-03-13	0.430	0.430	0.375	0.375	0.750	8,733
2024-03-12	0.390	0.410	0.375	0.375	0.750	10,060
2024-03-11	0.400	0.430	0.390	0.390	0.780	32,171
2024-03-08	0.370	0.405	0.360	0.380	0.760	38,030
2024-03-07	0.360	0.400	0.360	0.370	0.740	10,174
2024-03-06	0.350	0.360	0.350	0.360	0.720	7,200
2024-03-05	0.315	0.350	0.315	0.325	0.650	1,350

← NewerPage 11 of 21 · 1,254 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.