Nord Precious Metals Mining Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-05 | 0.040 | 0.040 | 0.040 | 0.040 | 0.400 | 15,400 |
| 2024-03-04 | 0.040 | 0.040 | 0.040 | 0.040 | 0.350 | 23,365 |
| 2024-03-01 | 0.040 | 0.040 | 0.030 | 0.030 | 0.263 | 31,645 |
| 2024-02-29 | 0.030 | 0.040 | 0.030 | 0.040 | 0.350 | 9,993 |
| 2024-02-28 | 0.040 | 0.040 | 0.030 | 0.030 | 0.263 | 9,250 |
| 2024-02-27 | 0.040 | 0.040 | 0.030 | 0.040 | 0.350 | 14,618 |
| 2024-02-26 | 0.030 | 0.030 | 0.030 | 0.030 | 0.263 | 3,540 |
| 2024-02-23 | 0.040 | 0.040 | 0.030 | 0.040 | 0.350 | 19,208 |
| 2024-02-22 | 0.030 | 0.030 | 0.030 | 0.030 | 0.263 | 571 |
| 2024-02-21 | 0.040 | 0.040 | 0.030 | 0.030 | 0.263 | 1,336 |
| 2024-02-20 | 0.030 | 0.040 | 0.030 | 0.040 | 0.350 | 891 |
| 2024-02-16 | 0.030 | 0.040 | 0.030 | 0.040 | 0.350 | 15,703 |
| 2024-02-15 | 0.040 | 0.040 | 0.040 | 0.040 | 0.350 | 9,821 |
| 2024-02-14 | 0.040 | 0.040 | 0.040 | 0.040 | 0.350 | 6,646 |
| 2024-02-13 | 0.040 | 0.040 | 0.040 | 0.040 | 0.350 | 1,941 |
| 2024-02-12 | 0.040 | 0.040 | 0.040 | 0.040 | 0.350 | 5,025 |
| 2024-02-09 | 0.040 | 0.040 | 0.040 | 0.040 | 0.350 | 4,968 |
| 2024-02-08 | 0.040 | 0.040 | 0.040 | 0.040 | 0.350 | 27,294 |
| 2024-02-07 | 0.040 | 0.040 | 0.040 | 0.040 | 0.350 | 2,421 |
| 2024-02-06 | 0.040 | 0.040 | 0.040 | 0.040 | 0.350 | 7,606 |
| 2024-02-05 | 0.030 | 0.040 | 0.030 | 0.040 | 0.350 | 17,553 |
| 2024-02-02 | 0.040 | 0.040 | 0.030 | 0.040 | 0.350 | 2,912 |
| 2024-02-01 | 0.040 | 0.040 | 0.040 | 0.040 | 0.350 | 411 |
| 2024-01-31 | 0.040 | 0.040 | 0.040 | 0.040 | 0.350 | 40,518 |
| 2024-01-30 | 0.040 | 0.040 | 0.040 | 0.040 | 0.350 | 70,621 |
| 2024-01-29 | 0.040 | 0.040 | 0.040 | 0.040 | 0.350 | 10,746 |
| 2024-01-26 | 0.040 | 0.040 | 0.040 | 0.040 | 0.350 | 9,833 |
| 2024-01-25 | 0.040 | 0.040 | 0.040 | 0.040 | 0.350 | 59,270 |
| 2024-01-24 | 0.050 | 0.050 | 0.040 | 0.040 | 0.350 | 34,603 |
| 2024-01-23 | 0.040 | 0.040 | 0.040 | 0.040 | 0.350 | 3,426 |
| 2024-01-22 | 0.040 | 0.040 | 0.040 | 0.040 | 0.350 | 17,941 |
| 2024-01-19 | 0.040 | 0.040 | 0.040 | 0.040 | 0.350 | 1,359 |
| 2024-01-18 | 0.040 | 0.040 | 0.040 | 0.040 | 0.350 | 3,312 |
| 2024-01-17 | 0.040 | 0.040 | 0.040 | 0.040 | 0.350 | 39,285 |
| 2024-01-16 | 0.040 | 0.040 | 0.040 | 0.040 | 0.350 | 4,442 |
| 2024-01-15 | 0.040 | 0.040 | 0.040 | 0.040 | 0.350 | 28,664 |
| 2024-01-12 | 0.040 | 0.040 | 0.040 | 0.040 | 0.350 | 13,361 |
| 2024-01-11 | 0.040 | 0.040 | 0.040 | 0.040 | 0.350 | 3,415 |
| 2024-01-10 | 0.040 | 0.040 | 0.040 | 0.040 | 0.350 | 13,715 |
| 2024-01-09 | 0.040 | 0.040 | 0.040 | 0.040 | 0.350 | 29,920 |
| 2024-01-08 | 0.040 | 0.040 | 0.040 | 0.040 | 0.350 | 24,519 |
| 2024-01-05 | 0.040 | 0.040 | 0.040 | 0.040 | 0.350 | 10,404 |
| 2024-01-04 | 0.040 | 0.040 | 0.040 | 0.040 | 0.350 | 1,142 |
| 2024-01-03 | 0.040 | 0.040 | 0.040 | 0.040 | 0.350 | 365 |
| 2024-01-02 | 0.040 | 0.040 | 0.040 | 0.040 | 0.350 | 45,063 |
| 2023-12-29 | 0.040 | 0.040 | 0.040 | 0.040 | 0.350 | 9,284 |
| 2023-12-28 | 0.040 | 0.050 | 0.040 | 0.040 | 0.350 | 3,700 |
| 2023-12-27 | 0.040 | 0.040 | 0.040 | 0.040 | 0.350 | 35,676 |
| 2023-12-22 | 0.040 | 0.050 | 0.040 | 0.040 | 0.350 | 9,513 |
| 2023-12-21 | 0.040 | 0.050 | 0.040 | 0.040 | 0.350 | 132,826 |
| 2023-12-20 | 0.040 | 0.040 | 0.030 | 0.040 | 0.350 | 46,753 |
| 2023-12-19 | 0.040 | 0.040 | 0.030 | 0.040 | 0.350 | 8,154 |
| 2023-12-18 | 0.040 | 0.040 | 0.040 | 0.040 | 0.350 | 8,759 |
| 2023-12-15 | 0.040 | 0.040 | 0.040 | 0.040 | 0.350 | 17,027 |
| 2023-12-14 | 0.040 | 0.040 | 0.040 | 0.040 | 0.350 | 15,474 |
| 2023-12-13 | 0.030 | 0.040 | 0.030 | 0.040 | 0.350 | 47,941 |
| 2023-12-12 | 0.040 | 0.040 | 0.030 | 0.040 | 0.350 | 137,211 |
| 2023-12-11 | 0.040 | 0.040 | 0.040 | 0.040 | 0.350 | 4,899 |
| 2023-12-08 | 0.040 | 0.040 | 0.040 | 0.040 | 0.350 | 286 |
| 2023-12-07 | 0.040 | 0.040 | 0.040 | 0.040 | 0.350 | 8,793 |
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.