NordX Metals Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	0.320	0.320	0.320	0.320	0.640	473
2024-03-01	0.310	0.350	0.310	0.310	0.620	2,037
2024-02-29	0.310	0.310	0.310	0.310	0.620	3,833
2024-02-28	0.300	0.305	0.295	0.305	0.610	21,966
2024-02-27	0.300	0.315	0.300	0.315	0.630	3,583
2024-02-26	0.345	0.345	0.305	0.305	0.610	15,233
2024-02-23	0.390	0.395	0.390	0.395	0.790	1,637
2024-02-22	0.340	0.345	0.340	0.345	0.690	2,308
2024-02-21	0.340	0.345	0.340	0.340	0.680	6,166
2024-02-20	0.350	0.350	0.340	0.340	0.680	17,533
2024-02-16	0.360	0.360	0.350	0.350	0.700	8,416
2024-02-15	0.360	0.360	0.360	0.360	0.720	4,104
2024-02-14	0.360	0.360	0.360	0.360	0.720	12,274
2024-02-13	0.380	0.380	0.360	0.360	0.720	750
2024-02-12	0.385	0.385	0.360	0.360	0.720	2,150
2024-02-09	0.355	0.360	0.350	0.360	0.720	23,390
2024-02-08	0.360	0.360	0.355	0.355	0.710	4,500
2024-02-07	0.355	0.365	0.350	0.355	0.710	60,648
2024-02-06	0.370	0.370	0.370	0.370	0.740	0
2024-02-05	0.385	0.385	0.350	0.370	0.740	31,383
2024-02-02	0.380	0.390	0.380	0.390	0.780	900
2024-02-01	0.375	0.375	0.375	0.375	0.750	413
2024-01-31	0.390	0.395	0.380	0.395	0.790	28,166
2024-01-30	0.415	0.415	0.400	0.400	0.800	3,333
2024-01-29	0.385	0.405	0.380	0.400	0.800	7,903
2024-01-26	0.380	0.380	0.380	0.380	0.760	0
2024-01-25	0.390	0.410	0.380	0.380	0.760	28,803
2024-01-24	0.415	0.415	0.380	0.390	0.780	151,196
2024-01-23	0.425	0.450	0.410	0.415	0.830	25,399
2024-01-22	0.445	0.445	0.345	0.420	0.840	89,792
2024-01-19	0.435	0.445	0.435	0.445	0.890	3,750
2024-01-18	0.430	0.430	0.430	0.430	0.860	11,656
2024-01-17	0.460	0.460	0.460	0.460	0.920	2,683
2024-01-16	0.465	0.465	0.460	0.460	0.920	12,749
2024-01-15	0.445	0.445	0.440	0.440	0.880	7,572
2024-01-12	0.450	0.450	0.440	0.450	0.900	4,407
2024-01-11	0.455	0.470	0.435	0.470	0.940	19,665
2024-01-10	0.455	0.455	0.455	0.455	0.910	30,693
2024-01-09	0.460	0.460	0.450	0.455	0.910	21,806
2024-01-08	0.470	0.470	0.465	0.465	0.930	4,840
2024-01-05	0.465	0.465	0.465	0.465	0.930	1,666
2024-01-04	0.495	0.495	0.480	0.480	0.960	14,066
2024-01-03	0.495	0.495	0.495	0.495	0.990	8,005
2024-01-02	0.510	0.520	0.510	0.510	1.020	4,513
2023-12-29	0.540	0.540	0.500	0.520	1.040	5,195
2023-12-28	0.500	0.540	0.490	0.500	1.000	8,117
2023-12-27	0.155	0.163	0.155	0.163	0.980	6,218
2023-12-22	0.175	0.175	0.170	0.175	1.050	27,796
2023-12-21	0.170	0.180	0.170	0.175	1.050	25,126
2023-12-20	0.175	0.175	0.175	0.175	1.050	3,666
2023-12-19	0.175	0.180	0.175	0.175	1.050	2,333
2023-12-18	0.190	0.195	0.170	0.175	1.050	55,566
2023-12-15	0.180	0.190	0.180	0.185	1.110	30,022
2023-12-14	0.175	0.185	0.175	0.185	1.110	21,883
2023-12-13	0.165	0.175	0.165	0.165	0.990	8,000
2023-12-12	0.175	0.175	0.165	0.165	0.990	33,916
2023-12-11	0.190	0.190	0.170	0.170	1.020	2,209
2023-12-08	0.170	0.175	0.170	0.170	1.020	13,590
2023-12-07	0.195	0.200	0.170	0.170	1.020	84,713
2023-12-06	0.185	0.195	0.185	0.195	1.170	4,866

← NewerPage 12 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.