NordX Metals Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	0.255	0.255	0.255	0.255	0.510	0
2026-04-24	0.255	0.255	0.255	0.255	0.510	0
2026-04-23	0.245	0.255	0.235	0.255	0.510	8,250
2026-04-22	0.235	0.245	0.235	0.245	0.490	2,726
2026-04-21	0.265	0.265	0.265	0.265	0.530	0
2026-04-20	0.265	0.265	0.230	0.265	0.530	7,512
2026-04-17	0.255	0.255	0.255	0.255	0.510	0
2026-04-16	0.250	0.255	0.250	0.255	0.510	2,500
2026-04-15	0.245	0.245	0.245	0.245	0.490	0
2026-04-14	0.230	0.250	0.230	0.245	0.490	18,750
2026-04-13	0.255	0.260	0.255	0.260	0.520	1,230
2026-04-10	0.230	0.255	0.230	0.255	0.510	750
2026-04-09	0.265	0.265	0.240	0.240	0.480	13,187
2026-04-08	0.260	0.265	0.260	0.265	0.530	7,312
2026-04-07	0.255	0.255	0.255	0.255	0.510	1,000
2026-04-06	0.250	0.275	0.250	0.270	0.540	13,124
2026-04-02	0.280	0.280	0.270	0.275	0.550	29,000
2026-04-01	0.270	0.300	0.270	0.280	0.560	14,716
2026-03-31	0.265	0.265	0.265	0.265	0.530	0
2026-03-30	0.245	0.265	0.245	0.265	0.530	6,500
2026-03-27	0.225	0.250	0.220	0.240	0.480	5,500
2026-03-26	0.220	0.225	0.220	0.220	0.440	2,250
2026-03-25	0.240	0.240	0.240	0.240	0.480	750
2026-03-24	0.235	0.245	0.235	0.245	0.490	10,916
2026-03-23	0.250	0.250	0.210	0.210	0.420	22,090
2026-03-20	0.255	0.255	0.250	0.250	0.500	30,928
2026-03-19	0.270	0.275	0.255	0.275	0.550	76,952
2026-03-18	0.285	0.295	0.265	0.265	0.530	77,063
2026-03-17	0.285	0.285	0.285	0.285	0.570	0
2026-03-16	0.290	0.290	0.285	0.285	0.570	102,171
2026-03-13	0.305	0.305	0.305	0.305	0.610	250
2026-03-12	0.350	0.350	0.290	0.290	0.580	15,240
2026-03-11	0.290	0.360	0.290	0.360	0.720	9,260
2026-03-10	0.320	0.325	0.320	0.320	0.640	3,750
2026-03-09	0.285	0.325	0.285	0.320	0.640	9,864
2026-03-06	0.305	0.305	0.305	0.305	0.610	2,416
2026-03-05	0.290	0.290	0.285	0.285	0.570	2,000
2026-03-04	0.285	0.285	0.285	0.285	0.570	0
2026-03-03	0.285	0.285	0.285	0.285	0.570	0
2026-03-02	0.285	0.285	0.285	0.285	0.570	21,175
2026-02-27	0.290	0.340	0.290	0.295	0.590	19,249
2026-02-26	0.305	0.310	0.305	0.310	0.620	119,500
2026-02-25	0.310	0.315	0.290	0.295	0.590	11,025
2026-02-24	0.280	0.320	0.280	0.320	0.640	4,728
2026-02-23	0.300	0.300	0.280	0.285	0.570	137,300
2026-02-20	0.320	0.320	0.320	0.320	0.640	0
2026-02-19	0.320	0.320	0.310	0.320	0.640	20,026
2026-02-18	0.330	0.330	0.325	0.330	0.660	7,695
2026-02-17	0.340	0.340	0.310	0.310	0.620	5,759
2026-02-13	0.330	0.330	0.330	0.330	0.660	2,500
2026-02-12	0.320	0.325	0.305	0.305	0.610	29,186
2026-02-11	0.355	0.355	0.330	0.330	0.660	49,825
2026-02-10	0.370	0.370	0.350	0.365	0.730	32,336
2026-02-09	0.360	0.370	0.360	0.370	0.740	800
2026-02-06	0.380	0.395	0.375	0.375	0.750	3,248
2026-02-05	0.440	0.440	0.355	0.360	0.720	44,445
2026-02-04	0.440	0.445	0.430	0.430	0.860	20,508
2026-02-03	0.430	0.440	0.410	0.415	0.830	24,150
2026-02-02	0.420	0.430	0.410	0.430	0.860	26,866
2026-01-30	0.410	0.410	0.390	0.400	0.800	32,750

← NewerPage 3 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.