NordX Metals Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	0.580	0.610	0.560	0.610	3.660	16,116
2022-01-07	0.640	0.640	0.580	0.600	3.600	23,700
2022-01-06	0.640	0.640	0.630	0.640	3.840	37,192
2022-01-05	0.540	0.650	0.540	0.630	3.780	58,380
2022-01-04	0.580	0.580	0.530	0.540	3.240	16,959
2021-12-31	0.520	0.520	0.475	0.480	2.880	14,720
2021-12-30	0.540	0.540	0.510	0.510	3.060	23,965
2021-12-29	0.600	0.600	0.540	0.550	3.300	29,177
2021-12-24	0.600	0.610	0.600	0.600	3.600	2,879
2021-12-23	0.600	0.630	0.560	0.580	3.480	29,308
2021-12-22	0.560	0.600	0.550	0.600	3.600	15,844
2021-12-21	0.570	0.600	0.560	0.570	3.420	12,037
2021-12-20	0.560	0.590	0.530	0.570	3.420	24,116
2021-12-17	0.560	0.610	0.560	0.590	3.540	30,240
2021-12-16	0.540	0.560	0.530	0.540	3.240	28,634
2021-12-15	0.560	0.560	0.530	0.540	3.240	25,375
2021-12-14	0.530	0.560	0.530	0.560	3.360	14,765
2021-12-13	0.580	0.580	0.550	0.560	3.360	17,703
2021-12-10	0.590	0.640	0.590	0.600	3.600	11,443
2021-12-09	0.600	0.630	0.590	0.610	3.660	24,747
2021-12-08	0.610	0.630	0.580	0.630	3.780	36,058
2021-12-07	0.600	0.600	0.570	0.590	3.540	11,286
2021-12-06	0.620	0.620	0.560	0.560	3.360	16,203
2021-12-03	0.650	0.650	0.580	0.600	3.600	19,871
2021-12-02	0.620	0.620	0.580	0.580	3.480	17,764
2021-12-01	0.650	0.650	0.600	0.610	3.660	16,395
2021-11-30	0.590	0.630	0.580	0.630	3.780	17,115
2021-11-29	0.580	0.650	0.580	0.620	3.720	28,121
2021-11-26	0.640	0.640	0.550	0.550	3.300	29,969
2021-11-25	0.620	0.650	0.620	0.650	3.900	12,061
2021-11-24	0.650	0.650	0.620	0.630	3.780	4,945
2021-11-23	0.610	0.650	0.580	0.650	3.900	25,756
2021-11-22	0.580	0.610	0.580	0.600	3.600	4,673
2021-11-19	0.630	0.640	0.560	0.570	3.420	24,435
2021-11-18	0.700	0.700	0.560	0.570	3.420	17,220
2021-11-17	0.670	0.700	0.670	0.700	4.200	14,007
2021-11-16	0.700	0.700	0.670	0.690	4.140	12,163
2021-11-15	0.710	0.730	0.690	0.690	4.140	22,411
2021-11-12	0.730	0.730	0.700	0.710	4.260	8,288
2021-11-11	0.730	0.740	0.710	0.730	4.380	22,723
2021-11-10	0.720	0.730	0.710	0.710	4.260	17,446
2021-11-09	0.760	0.760	0.720	0.720	4.320	19,057
2021-11-08	0.720	0.780	0.720	0.760	4.560	63,463
2021-11-05	0.720	0.730	0.680	0.690	4.140	19,782
2021-11-04	0.740	0.740	0.700	0.700	4.200	13,236
2021-11-03	0.750	0.750	0.730	0.750	4.500	25,747
2021-11-02	0.720	0.740	0.720	0.740	4.440	42,202
2021-11-01	0.710	0.730	0.700	0.700	4.200	66,922
2021-10-29	0.680	0.710	0.640	0.700	4.200	41,846
2021-10-28	0.700	0.700	0.640	0.700	4.200	37,703
2021-10-27	0.710	0.720	0.670	0.690	4.140	85,880
2021-10-26	0.660	0.700	0.660	0.700	4.200	38,703
2021-10-25	0.670	0.700	0.650	0.660	3.960	63,835
2021-10-22	0.650	0.660	0.570	0.610	3.660	64,903

← NewerPage 21 of 21 · 1,254 trading days

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.