NordX Metals Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.390	0.390	0.365	0.365	0.365	75,386
2026-10-16	0.380	0.390	0.380	0.390	0.390	8,537
2026-10-15	0.395	0.400	0.380	0.380	0.380	10,000
2026-10-14	0.390	0.390	0.380	0.380	0.380	26,500
2026-10-13	0.390	0.390	0.390	0.390	0.390	0
2026-10-09	0.360	0.390	0.360	0.390	0.390	1,500
2026-10-08	0.365	0.365	0.365	0.365	0.365	1,900
2026-10-07	0.400	0.400	0.360	0.360	0.360	83,967
2026-10-06	0.425	0.430	0.425	0.430	0.430	2,416
2026-10-05	0.405	0.410	0.400	0.400	0.400	104,500
2026-10-02	0.405	0.405	0.405	0.405	0.405	1,000
2026-10-01	0.450	0.450	0.410	0.410	0.410	48,400
2026-09-30	0.480	0.480	0.480	0.480	0.480	0
2026-09-29	0.480	0.480	0.480	0.480	0.480	0
2026-09-28	0.420	0.480	0.415	0.480	0.480	63,000
2026-09-25	0.450	0.450	0.440	0.440	0.440	9,500
2026-09-24	0.490	0.490	0.490	0.490	0.490	500
2026-09-23	0.520	0.520	0.425	0.440	0.440	6,500
2026-09-22	0.450	0.450	0.450	0.450	0.450	0
2026-09-21	0.410	0.450	0.410	0.450	0.450	96,000
2026-09-18	0.410	0.420	0.410	0.410	0.410	24,971
2026-09-17	0.395	0.425	0.395	0.400	0.400	159,114
2026-09-16	0.400	0.400	0.400	0.400	0.400	61,780
2026-09-15	0.365	0.365	0.360	0.360	0.360	1,333
2026-09-14	0.385	0.385	0.385	0.385	0.385	8,000
2026-09-11	0.380	0.380	0.380	0.380	0.380	1,500
2026-09-10	0.360	0.360	0.360	0.360	0.360	500
2026-09-09	0.355	0.355	0.355	0.355	0.355	0
2026-09-08	0.355	0.355	0.355	0.355	0.355	0
2026-09-04	0.355	0.355	0.355	0.355	0.355	500
2026-09-03	0.355	0.400	0.355	0.400	0.400	3,000
2026-09-02	0.400	0.400	0.400	0.400	0.400	0
2026-09-01	0.375	0.405	0.375	0.400	0.400	8,950
2026-08-31	0.380	0.380	0.380	0.380	0.380	500
2026-08-28	0.365	0.365	0.360	0.365	0.365	2,000
2026-08-27	0.370	0.370	0.365	0.370	0.370	20,000
2026-08-26	0.370	0.370	0.370	0.370	0.370	14,000
2026-08-25	0.370	0.390	0.370	0.370	0.370	55,909
2026-08-24	0.350	0.355	0.350	0.350	0.350	21,975
2026-08-21	0.390	0.390	0.390	0.390	0.390	755
2026-08-20	0.360	0.360	0.350	0.350	0.350	21,583
2026-08-19	0.360	0.360	0.360	0.360	0.360	0
2026-08-18	0.360	0.360	0.360	0.360	0.360	0
2026-08-17	0.370	0.370	0.360	0.360	0.360	11,350
2026-08-14	0.365	0.370	0.365	0.365	0.365	10,666
2026-08-13	0.390	0.405	0.385	0.400	0.400	30,500
2026-08-12	0.380	0.380	0.380	0.380	0.380	500
2026-08-11	0.380	0.380	0.360	0.365	0.365	15,000
2026-08-10	0.390	0.390	0.390	0.390	0.390	0
2026-08-07	0.390	0.390	0.390	0.390	0.390	2,500
2026-08-06	0.385	0.385	0.380	0.380	0.380	10,166
2026-08-05	0.375	0.395	0.370	0.395	0.395	2,000
2026-08-04	0.390	0.390	0.390	0.390	0.390	0
2026-07-31	0.390	0.390	0.390	0.390	0.390	0
2026-07-30	0.390	0.390	0.390	0.390	0.390	6,500
2026-07-29	0.380	0.380	0.380	0.380	0.380	3,000
2026-07-28	0.400	0.400	0.400	0.400	0.400	0
2026-07-27	0.400	0.400	0.400	0.400	0.400	0
2026-07-24	0.400	0.400	0.400	0.400	0.400	1,890
2026-07-23	0.405	0.405	0.405	0.405	0.405	0

Page 1 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.