NordX Metals Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	0.465	0.500	0.440	0.460	2.760	23,934
2022-04-04	0.480	0.490	0.460	0.490	2.940	15,743
2022-04-01	0.465	0.490	0.435	0.480	2.880	22,178
2022-03-31	0.435	0.465	0.415	0.465	2.790	15,268
2022-03-30	0.445	0.445	0.410	0.410	2.460	8,540
2022-03-29	0.420	0.465	0.420	0.420	2.520	4,369
2022-03-28	0.430	0.430	0.405	0.410	2.460	14,988
2022-03-25	0.420	0.430	0.410	0.430	2.580	4,527
2022-03-24	0.440	0.450	0.430	0.430	2.580	9,105
2022-03-23	0.440	0.440	0.430	0.430	2.580	3,290
2022-03-22	0.410	0.455	0.410	0.440	2.640	11,534
2022-03-21	0.435	0.440	0.405	0.420	2.520	10,414
2022-03-18	0.475	0.480	0.420	0.440	2.640	8,829
2022-03-17	0.430	0.450	0.420	0.420	2.520	6,807
2022-03-16	0.415	0.425	0.385	0.420	2.520	9,956
2022-03-15	0.435	0.435	0.380	0.410	2.460	6,435
2022-03-14	0.470	0.475	0.400	0.400	2.400	10,967
2022-03-11	0.460	0.490	0.455	0.460	2.760	12,985
2022-03-10	0.395	0.475	0.385	0.475	2.850	33,160
2022-03-09	0.405	0.420	0.390	0.390	2.340	11,998
2022-03-08	0.400	0.435	0.400	0.400	2.400	12,879
2022-03-07	0.435	0.435	0.390	0.435	2.610	14,456
2022-03-04	0.445	0.450	0.415	0.435	2.610	10,233
2022-03-03	0.465	0.475	0.450	0.450	2.700	4,366
2022-03-02	0.480	0.480	0.480	0.480	2.880	1,719
2022-03-01	0.455	0.480	0.455	0.455	2.730	10,121
2022-02-28	0.480	0.485	0.460	0.485	2.910	7,151
2022-02-25	0.450	0.460	0.430	0.455	2.730	9,694
2022-02-24	0.470	0.475	0.435	0.445	2.670	14,384
2022-02-23	0.475	0.500	0.460	0.480	2.880	3,850
2022-02-22	0.450	0.490	0.450	0.470	2.820	9,597
2022-02-18	0.495	0.495	0.480	0.490	2.940	3,672
2022-02-17	0.510	0.510	0.490	0.490	2.940	5,002
2022-02-16	0.500	0.520	0.500	0.510	3.060	6,937
2022-02-15	0.510	0.510	0.485	0.495	2.970	12,669
2022-02-14	0.485	0.530	0.480	0.480	2.880	22,265
2022-02-11	0.510	0.530	0.500	0.510	3.060	17,832
2022-02-10	0.530	0.540	0.510	0.530	3.180	7,298
2022-02-09	0.510	0.540	0.500	0.510	3.060	22,616
2022-02-08	0.520	0.530	0.520	0.530	3.180	8,266
2022-02-07	0.540	0.550	0.520	0.520	3.120	11,634
2022-02-04	0.550	0.550	0.520	0.540	3.240	16,489
2022-02-03	0.550	0.550	0.520	0.550	3.300	9,216
2022-02-02	0.560	0.560	0.530	0.540	3.240	12,318
2022-02-01	0.540	0.560	0.530	0.550	3.300	9,634
2022-01-31	0.560	0.580	0.540	0.540	3.240	14,071
2022-01-28	0.570	0.570	0.540	0.540	3.240	31,852
2022-01-27	0.520	0.560	0.510	0.520	3.120	30,434
2022-01-26	0.540	0.570	0.540	0.560	3.360	7,678
2022-01-25	0.520	0.550	0.510	0.540	3.240	21,516
2022-01-24	0.580	0.590	0.520	0.520	3.120	30,402
2022-01-21	0.600	0.610	0.590	0.600	3.600	20,080
2022-01-20	0.600	0.630	0.590	0.590	3.540	27,314
2022-01-19	0.640	0.650	0.610	0.640	3.840	19,022
2022-01-18	0.620	0.630	0.610	0.620	3.720	11,133
2022-01-17	0.630	0.640	0.600	0.600	3.600	12,637
2022-01-14	0.620	0.650	0.600	0.650	3.900	16,569
2022-01-13	0.590	0.630	0.590	0.600	3.600	14,840
2022-01-12	0.590	0.600	0.570	0.600	3.600	15,789
2022-01-11	0.600	0.600	0.580	0.580	3.480	13,382

← NewerPage 20 of 21 · 1,255 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.