NordX Metals Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	0.180	0.225	0.180	0.215	1.290	1,587
2022-06-28	0.180	0.230	0.180	0.210	1.260	10,386
2022-06-27	0.210	0.220	0.195	0.195	1.170	19,166
2022-06-24	0.235	0.235	0.200	0.210	1.260	22,259
2022-06-23	0.240	0.240	0.225	0.230	1.380	5,001
2022-06-22	0.255	0.255	0.210	0.235	1.410	7,308
2022-06-21	0.270	0.280	0.260	0.260	1.560	1,292
2022-06-20	0.305	0.305	0.290	0.290	1.740	362
2022-06-17	0.270	0.290	0.270	0.290	1.740	4,383
2022-06-16	0.295	0.295	0.270	0.270	1.620	7,666
2022-06-15	0.280	0.295	0.280	0.295	1.770	2,420
2022-06-14	0.345	0.345	0.275	0.295	1.770	1,900
2022-06-13	0.270	0.280	0.270	0.280	1.680	7,887
2022-06-10	0.280	0.280	0.270	0.270	1.620	4,193
2022-06-09	0.270	0.275	0.270	0.270	1.620	750
2022-06-08	0.270	0.285	0.260	0.270	1.620	10,053
2022-06-07	0.265	0.290	0.265	0.280	1.680	1,829
2022-06-06	0.285	0.310	0.275	0.280	1.680	5,057
2022-06-03	0.290	0.290	0.280	0.280	1.680	3,361
2022-06-02	0.285	0.310	0.285	0.295	1.770	6,641
2022-06-01	0.300	0.300	0.285	0.300	1.800	1,141
2022-05-31	0.300	0.300	0.300	0.300	1.800	4,033
2022-05-30	0.300	0.300	0.300	0.300	1.800	355
2022-05-27	0.290	0.300	0.290	0.300	1.800	1,110
2022-05-26	0.315	0.315	0.305	0.310	1.860	1,250
2022-05-25	0.315	0.335	0.310	0.310	1.860	5,972
2022-05-24	0.310	0.315	0.285	0.315	1.890	11,495
2022-05-20	0.315	0.315	0.315	0.315	1.890	167
2022-05-19	0.330	0.335	0.305	0.310	1.860	4,049
2022-05-18	0.330	0.345	0.325	0.330	1.980	3,853
2022-05-17	0.330	0.345	0.320	0.345	2.070	6,053
2022-05-16	0.315	0.380	0.300	0.345	2.070	5,633
2022-05-13	0.300	0.320	0.280	0.320	1.920	12,850
2022-05-12	0.300	0.300	0.290	0.300	1.800	4,161
2022-05-11	0.320	0.330	0.275	0.320	1.920	15,975
2022-05-10	0.350	0.365	0.330	0.330	1.980	8,335
2022-05-09	0.360	0.375	0.345	0.355	2.130	20,195
2022-05-06	0.355	0.375	0.350	0.355	2.130	11,285
2022-05-05	0.375	0.390	0.360	0.375	2.250	6,620
2022-05-04	0.390	0.390	0.380	0.380	2.280	3,695
2022-05-03	0.355	0.390	0.355	0.390	2.340	13,088
2022-05-02	0.375	0.380	0.355	0.360	2.160	17,791
2022-04-29	0.390	0.390	0.370	0.380	2.280	6,610
2022-04-28	0.400	0.400	0.380	0.390	2.340	10,610
2022-04-27	0.400	0.400	0.390	0.400	2.400	10,087
2022-04-26	0.400	0.420	0.400	0.405	2.430	24,678
2022-04-25	0.405	0.430	0.375	0.425	2.550	27,921
2022-04-22	0.415	0.420	0.410	0.415	2.490	6,046
2022-04-21	0.420	0.420	0.405	0.420	2.520	10,808
2022-04-20	0.430	0.430	0.410	0.420	2.520	13,885
2022-04-19	0.435	0.440	0.420	0.435	2.610	7,467
2022-04-18	0.410	0.440	0.410	0.415	2.490	8,404
2022-04-14	0.425	0.425	0.405	0.405	2.430	4,350
2022-04-13	0.445	0.445	0.420	0.420	2.520	11,467
2022-04-12	0.455	0.455	0.410	0.440	2.640	12,677
2022-04-11	0.445	0.445	0.415	0.430	2.580	8,063
2022-04-08	0.450	0.450	0.410	0.430	2.580	15,366
2022-04-07	0.420	0.450	0.420	0.430	2.580	8,728
2022-04-06	0.455	0.455	0.410	0.420	2.520	19,508
2022-04-05	0.465	0.500	0.440	0.460	2.760	23,934

← NewerPage 19 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.