NordX Metals Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	0.405	0.405	0.405	0.405	0.405	0
2026-07-21	0.405	0.405	0.405	0.405	0.405	0
2026-07-20	0.405	0.405	0.405	0.405	0.405	566
2026-07-17	0.380	0.380	0.380	0.380	0.380	0
2026-07-16	0.380	0.380	0.380	0.380	0.380	0
2026-07-15	0.365	0.380	0.365	0.380	0.380	13,000
2026-07-14	0.380	0.380	0.380	0.380	0.380	27,000
2026-07-13	0.380	0.380	0.365	0.365	0.365	17,500
2026-07-10	0.445	0.445	0.365	0.365	0.365	6,778
2026-07-09	0.400	0.400	0.400	0.400	0.400	1,000
2026-07-08	0.390	0.390	0.390	0.390	0.390	0
2026-07-07	0.395	0.395	0.390	0.390	0.390	1,000
2026-07-06	0.365	0.415	0.365	0.380	0.380	20,423
2026-07-03	0.420	0.435	0.420	0.435	0.435	7,627
2026-07-02	0.400	0.415	0.375	0.375	0.375	6,485
2026-06-30	0.395	0.395	0.360	0.360	0.360	17,600
2026-06-29	0.365	0.370	0.360	0.360	0.360	41,523
2026-06-26	0.365	0.400	0.365	0.400	0.400	10,122
2026-06-25	0.410	0.410	0.410	0.410	0.410	0
2026-06-24	0.410	0.410	0.410	0.410	0.410	0
2026-06-23	0.410	0.410	0.410	0.410	0.410	0
2026-06-22	0.410	0.410	0.410	0.410	0.410	0
2026-06-19	0.410	0.410	0.410	0.410	0.410	0
2026-06-18	0.475	0.475	0.410	0.410	0.410	6,618
2026-06-17	0.370	0.370	0.370	0.370	0.370	1,500
2026-06-16	0.380	0.385	0.365	0.365	0.365	41,485
2026-06-15	0.365	0.380	0.365	0.380	0.380	1,083
2026-06-12	0.450	0.450	0.450	0.450	0.450	0
2026-06-11	0.450	0.450	0.450	0.450	0.450	0
2026-06-10	0.335	0.450	0.335	0.450	0.450	1,850
2026-06-09	0.335	0.425	0.335	0.415	0.415	21,350
2026-06-08	0.420	0.435	0.420	0.435	0.435	2,086
2026-06-05	0.360	0.400	0.360	0.400	0.400	55,123
2026-06-04	0.325	0.335	0.320	0.320	0.320	42,041
2026-06-03	0.350	0.350	0.350	0.350	0.350	0
2026-06-02	0.330	0.360	0.315	0.350	0.350	67,400
2026-06-01	0.350	0.380	0.350	0.350	0.350	18,838
2026-05-29	0.375	0.380	0.375	0.380	0.380	4,861
2026-05-28	0.400	0.400	0.385	0.385	0.385	26,086
2026-05-27	0.400	0.400	0.400	0.400	0.400	4,833
2026-05-26	0.400	0.400	0.400	0.400	0.400	9,275
2026-05-25	0.440	0.440	0.440	0.440	0.440	0
2026-05-22	0.370	0.470	0.370	0.440	0.440	15,908
2026-05-21	0.450	0.450	0.400	0.400	0.400	17,500
2026-05-20	0.500	0.500	0.480	0.480	0.480	23,000
2026-05-19	0.210	0.330	0.210	0.330	0.330	500
2026-05-15	0.205	0.240	0.205	0.205	0.410	26,510
2026-05-14	0.205	0.205	0.200	0.205	0.410	6,780
2026-05-13	0.225	0.230	0.190	0.205	0.410	38,574
2026-05-12	0.200	0.205	0.195	0.205	0.410	67,916
2026-05-11	0.195	0.200	0.195	0.195	0.390	40,524
2026-05-08	0.200	0.215	0.195	0.200	0.400	31,666
2026-05-07	0.200	0.215	0.190	0.200	0.400	198,333
2026-05-06	0.245	0.245	0.180	0.190	0.380	160,687
2026-05-05	0.250	0.250	0.215	0.215	0.430	16,105
2026-05-04	0.230	0.245	0.225	0.225	0.450	11,891
2026-05-01	0.235	0.235	0.235	0.235	0.470	0
2026-04-30	0.235	0.235	0.230	0.235	0.470	12,500
2026-04-29	0.230	0.230	0.230	0.230	0.460	5,250
2026-04-28	0.255	0.255	0.255	0.255	0.510	5,750

← NewerPage 2 of 21 · 1,256 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.