Nord Precious Metals Mining Inc. (NTH.V)

TSXV - TSXV Real Time Price. Currency in CAD

0.1600

-0.0100

(-5.88%)

At close: 03:30PM EDT

Advertisement

Time Period:

Oct 24, 2023 - Oct 24, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 24, 2024	0.1700	0.1700	0.1600	0.1600	0.1600	38,254
Oct 23, 2024	0.1900	0.1900	0.1700	0.1700	0.1700	12,300
Oct 22, 2024	0.1800	0.1900	0.1800	0.1900	0.1900	47,400
Oct 21, 2024	0.1800	0.1800	0.1800	0.1800	0.1800	64,000
Oct 18, 2024	0.1500	0.1800	0.1500	0.1800	0.1800	85,000
Oct 17, 2024	0.1400	0.1400	0.1400	0.1400	0.1400	1,000
Oct 16, 2024	0.1400	0.1500	0.1400	0.1500	0.1500	3,800
Oct 15, 2024	0.1400	0.1400	0.1400	0.1400	0.1400	11,000
Oct 11, 2024	0.1500	0.1500	0.1400	0.1400	0.1400	67,600
Oct 10, 2024	0.1500	0.1600	0.1500	0.1500	0.1500	98,000
Oct 09, 2024	0.1500	0.1500	0.1500	0.1500	0.1500	2,800
Oct 08, 2024	0.1500	0.1500	0.1400	0.1400	0.1400	28,400
Oct 07, 2024	0.1600	0.1600	0.1400	0.1500	0.1500	41,300
Oct 04, 2024	0.1500	0.1600	0.1500	0.1500	0.1500	7,000
Oct 03, 2024	0.1600	0.1600	0.1500	0.1500	0.1500	63,500
Oct 02, 2024	0.1800	0.1800	0.1600	0.1600	0.1600	1,000
Oct 01, 2024	0.1700	0.1700	0.1700	0.1700	0.1700	28,700
Sep 30, 2024	0.1500	0.1700	0.1500	0.1600	0.1600	37,500
Sep 27, 2024	0.1600	0.1700	0.1600	0.1700	0.1700	3,200
Sep 26, 2024	0.1700	0.2000	0.1500	0.1500	0.1500	51,600
Sep 25, 2024	0.1800	0.1800	0.1600	0.1600	0.1600	121,000
Sep 24, 2024	0.1600	0.1600	0.1600	0.1600	0.1600	11,600
Sep 23, 2024	0.1800	0.1800	0.1700	0.1700	0.1700	11,700
Sep 20, 2024	0.1700	0.1800	0.1500	0.1500	0.1500	260,100
Sep 19, 2024	0.1800	0.1900	0.1700	0.1900	0.1900	28,400
Sep 18, 2024	0.1900	0.1900	0.1800	0.1900	0.1900	34,600
Sep 17, 2024	0.1900	0.1900	0.1800	0.1800	0.1800	127,700
Sep 16, 2024	0.2000	0.2000	0.2000	0.2000	0.2000	-
Sep 13, 2024	0.2000	0.2000	0.2000	0.2000	0.2000	133,500
Sep 12, 2024	0.1900	0.2000	0.1900	0.2000	0.2000	49,900
Sep 11, 2024	0.1800	0.1900	0.1800	0.1900	0.1900	64,500
Sep 10, 2024	0.2000	0.2000	0.2000	0.2000	0.2000	47,000
Sep 09, 2024	0.2200	0.2200	0.2000	0.2000	0.2000	19,700
Sep 06, 2024	0.2000	0.2200	0.2000	0.2000	0.2000	11,300
Sep 05, 2024	0.2300	0.2300	0.2300	0.2300	0.2300	13,300
Sep 04, 2024	0.2300	0.2300	0.2300	0.2300	0.2300	1,400
Sep 03, 2024	0.1900	0.2200	0.1900	0.2000	0.2000	55,900
Aug 30, 2024	0.2100	0.2100	0.1900	0.1900	0.1900	15,500
Aug 29, 2024	0.2100	0.2100	0.2100	0.2100	0.2100	5,000
Aug 28, 2024	0.2100	0.2100	0.2100	0.2100	0.2100	5,100
Aug 27, 2024	0.2300	0.2300	0.2300	0.2300	0.2300	1,500
Aug 26, 2024	0.2200	0.2200	0.2200	0.2200	0.2200	3,000
Aug 23, 2024	0.2300	0.2300	0.2200	0.2200	0.2200	14,000
Aug 22, 2024	0.2200	0.2200	0.2000	0.2200	0.2200	29,900
Aug 21, 2024	0.2200	0.2500	0.2000	0.2200	0.2200	113,500
Aug 20, 2024	0.2200	0.2200	0.2200	0.2200	0.2200	4,100
Aug 19, 2024	0.2400	0.2400	0.2400	0.2400	0.2400	9,400
Aug 16, 2024	0.1700	0.2400	0.1700	0.2400	0.2400	38,000
Aug 15, 2024	0.3000	0.3000	0.2000	0.3000	0.3000	31,580
Aug 14, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	14,070
Aug 13, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	480
Aug 12, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	520
Aug 09, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	1,000
Aug 08, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	7,900
Aug 07, 2024	0.2000	0.3000	0.2000	0.3000	0.3000	1,800
Aug 06, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	33,220
Aug 02, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	800
Aug 01, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	29,400
Jul 31, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	20,700
Jul 30, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	420
Jul 29, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	22,920
Jul 26, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	7,550
Jul 25, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	13,450
Jul 24, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	300
Jul 23, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	5,100
Jul 22, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	24,170
Jul 19, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	3,100
Jul 18, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jul 17, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	2,310
Jul 16, 2024	0.4000	0.4000	0.3000	0.3000	0.3000	12,440
Jul 15, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	8,030
Jul 12, 2024	0.3000	0.4000	0.3000	0.3000	0.3000	2,370
Jul 11, 2024	0.3000	0.4000	0.3000	0.4000	0.4000	6,610
Jul 10, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	850
Jul 09, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	128,000
Jul 08, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	700
Jul 05, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	700
Jul 04, 2024	0.4000	0.4000	0.3000	0.3000	0.3000	10,910
Jul 03, 2024	0.4000	0.4000	0.3000	0.4000	0.4000	15,480
Jul 02, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	2,170
Jun 28, 2024	0.3000	0.4000	0.3000	0.4000	0.4000	3,500
Jun 27, 2024	0.3000	0.4000	0.3000	0.3000	0.3000	15,000
Jun 26, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Jun 25, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	210
Jun 24, 2024	0.3000	0.4000	0.3000	0.3000	0.3000	2,330
Jun 21, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	200
Jun 20, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	220
Jun 19, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	1,000
Jun 18, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	6,520
Jun 17, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	5,000
Jun 14, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	5,140
Jun 13, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	10,000
Jun 12, 2024	0.3000	0.4000	0.3000	0.4000	0.4000	16,570
Jun 11, 2024	0.4000	0.4000	0.3000	0.3000	0.3000	740
Jun 10, 2024	0.3000	0.4000	0.3000	0.4000	0.4000	19,680
Jun 07, 2024	0.3000	0.4000	0.3000	0.3000	0.3000	14,450
Jun 06, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	16,720
Jun 05, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	1,000
Jun 04, 2024	0.3000	0.4000	0.3000	0.4000	0.4000	21,500
Jun 03, 2024	0.4000	0.4000	0.3000	0.4000	0.4000	3,110
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5005,809.86+12.44(+0.21%)

Dow 3042,374.36-140.59(-0.33%)

Nasdaq18,415.49+138.83(+0.76%)

Russell 20002,218.92+5.08(+0.23%)

Crude Oil70.46+0.27(+0.38%)

Gold2,747.20-1.70(-0.06%)

Nord Precious Metals Mining Inc. (NTH.V)

S&P 500
5,809.86
+12.44(+0.21%)

Dow 30
42,374.36
-140.59(-0.33%)

Nasdaq
18,415.49
+138.83(+0.76%)

Russell 2000
2,218.92
+5.08(+0.23%)

Crude Oil
70.46
+0.27(+0.38%)

Gold
2,747.20
-1.70(-0.06%)