Nord Precious Metals Mining Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-26	0.220	0.220	0.220	0.220	0.220	3,000
2024-08-23	0.230	0.230	0.220	0.220	0.220	14,000
2024-08-22	0.220	0.220	0.200	0.220	0.220	29,900
2024-08-21	0.220	0.250	0.200	0.220	0.220	113,500
2024-08-20	0.220	0.220	0.220	0.220	0.220	4,100
2024-08-19	0.240	0.240	0.240	0.240	0.240	9,400
2024-08-16	0.170	0.240	0.170	0.240	0.240	38,000
2024-08-15	0.030	0.030	0.020	0.030	0.300	31,580
2024-08-14	0.030	0.030	0.030	0.030	0.300	14,070
2024-08-13	0.030	0.030	0.030	0.030	0.300	480
2024-08-12	0.030	0.030	0.030	0.030	0.300	520
2024-08-09	0.030	0.030	0.030	0.030	0.300	1,000
2024-08-08	0.030	0.030	0.030	0.030	0.300	7,900
2024-08-07	0.020	0.030	0.020	0.030	0.300	1,800
2024-08-06	0.030	0.030	0.030	0.030	0.300	33,220
2024-08-02	0.030	0.030	0.030	0.030	0.300	800
2024-08-01	0.030	0.030	0.030	0.030	0.300	29,400
2024-07-31	0.030	0.030	0.030	0.030	0.300	20,700
2024-07-30	0.030	0.030	0.030	0.030	0.300	420
2024-07-29	0.030	0.030	0.030	0.030	0.300	22,920
2024-07-26	0.030	0.030	0.030	0.030	0.300	7,550
2024-07-25	0.030	0.030	0.030	0.030	0.300	13,450
2024-07-24	0.030	0.030	0.030	0.030	0.300	300
2024-07-23	0.030	0.030	0.030	0.030	0.300	5,100
2024-07-22	0.030	0.030	0.030	0.030	0.300	24,170
2024-07-19	0.030	0.030	0.030	0.030	0.300	3,100
2024-07-18	0.030	0.030	0.030	0.030	0.300	0
2024-07-17	0.030	0.030	0.030	0.030	0.300	2,310
2024-07-16	0.040	0.040	0.030	0.030	0.300	12,440
2024-07-15	0.030	0.030	0.030	0.030	0.300	8,030
2024-07-12	0.030	0.040	0.030	0.030	0.300	2,370
2024-07-11	0.030	0.040	0.030	0.040	0.400	6,610
2024-07-10	0.040	0.040	0.040	0.040	0.400	850
2024-07-09	0.030	0.030	0.030	0.030	0.300	128,000
2024-07-08	0.030	0.030	0.030	0.030	0.300	700
2024-07-05	0.030	0.030	0.030	0.030	0.300	700
2024-07-04	0.040	0.040	0.030	0.030	0.300	10,910
2024-07-03	0.040	0.040	0.030	0.040	0.400	15,480
2024-07-02	0.030	0.030	0.030	0.030	0.300	2,170
2024-06-28	0.030	0.040	0.030	0.040	0.400	3,500
2024-06-27	0.030	0.040	0.030	0.030	0.300	15,000
2024-06-26	0.040	0.040	0.040	0.040	0.400	0
2024-06-25	0.040	0.040	0.040	0.040	0.400	210
2024-06-24	0.030	0.040	0.030	0.030	0.300	2,330
2024-06-21	0.030	0.030	0.030	0.030	0.300	200
2024-06-20	0.030	0.030	0.030	0.030	0.300	220
2024-06-19	0.040	0.040	0.040	0.040	0.400	1,000
2024-06-18	0.030	0.030	0.030	0.030	0.300	6,520
2024-06-17	0.040	0.040	0.040	0.040	0.400	5,000
2024-06-14	0.030	0.030	0.030	0.030	0.300	5,140
2024-06-13	0.040	0.040	0.040	0.040	0.400	10,000
2024-06-12	0.030	0.040	0.030	0.040	0.400	16,570
2024-06-11	0.040	0.040	0.030	0.030	0.300	740
2024-06-10	0.030	0.040	0.030	0.040	0.400	19,680
2024-06-07	0.030	0.040	0.030	0.030	0.300	14,450
2024-06-06	0.040	0.040	0.040	0.040	0.400	16,720
2024-06-05	0.040	0.040	0.040	0.040	0.400	1,000
2024-06-04	0.030	0.040	0.030	0.040	0.400	21,500
2024-06-03	0.040	0.040	0.030	0.040	0.400	3,110
2024-05-31	0.030	0.040	0.030	0.040	0.400	9,930

← NewerPage 10 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.