TSXV - Delayed Quote CAD

Nord Precious Metals Mining Inc. (NTH.V)

Compare
0.1600 -0.0100 (-5.88%)
At close: 3:30 PM EDT
Currency in CAD
Download
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 9, 2024 0.1500 0.1500 0.1500 0.1500 0.1500 2,800
Oct 8, 2024 0.1500 0.1500 0.1400 0.1400 0.1400 28,400
Oct 7, 2024 0.1600 0.1600 0.1400 0.1500 0.1500 41,300
Oct 4, 2024 0.1500 0.1600 0.1500 0.1500 0.1500 7,000
Oct 3, 2024 0.1600 0.1600 0.1500 0.1500 0.1500 63,500
Oct 2, 2024 0.1800 0.1800 0.1600 0.1600 0.1600 1,000
Oct 1, 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 9, 2024 0.2200 0.2200 0.2000 0.2000 0.2000 19,700
Sep 6, 2024 0.2000 0.2200 0.2000 0.2000 0.2000 11,300
Sep 5, 2024 0.2300 0.2300 0.2300 0.2300 0.2300 13,300
Sep 4, 2024 0.2300 0.2300 0.2300 0.2300 0.2300 1,400
Sep 3, 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 1:10 Stock Splits
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 9, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 1,000
Aug 8, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 7,900
Aug 7, 2024 0.2000 0.3000 0.2000 0.3000 0.3000 1,800
Aug 6, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 33,220
Aug 2, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 800
Aug 1, 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 9, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 128,000
Jul 8, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 700
Jul 5, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 700
Jul 4, 2024 0.4000 0.4000 0.3000 0.3000 0.3000 10,910
Jul 3, 2024 0.4000 0.4000 0.3000 0.4000 0.4000 15,480
Jul 2, 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 7, 2024 0.3000 0.4000 0.3000 0.3000 0.3000 14,450
Jun 6, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 16,720
Jun 5, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 1,000
Jun 4, 2024 0.3000 0.4000 0.3000 0.4000 0.4000 21,500
Jun 3, 2024 0.4000 0.4000 0.3000 0.4000 0.4000 3,110
May 31, 2024 0.3000 0.4000 0.3000 0.4000 0.4000 9,930
May 30, 2024 0.3000 0.4000 0.3000 0.4000 0.4000 11,000
May 29, 2024 0.4000 0.4000 0.3000 0.4000 0.4000 8,660
May 28, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 8,990
May 27, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 19,090
May 24, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 23,130
May 23, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 400
May 22, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 34,880
May 21, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 26,410
May 17, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 46,660
May 16, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 2,910
May 15, 2024 0.3000 0.4000 0.3000 0.4000 0.4000 24,560
May 14, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 -
May 13, 2024 0.4000 0.4000 0.3000 0.3000 0.3000 5,880
May 10, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 790
May 9, 2024 0.3000 0.4000 0.3000 0.4000 0.4000 7,800
May 8, 2024 0.3000 0.4000 0.3000 0.3000 0.3000 21,260
May 7, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 9,010
May 6, 2024 0.3000 0.4000 0.3000 0.3000 0.3000 8,030
May 3, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 17,600
May 2, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 410
May 1, 2024 0.4000 0.4000 0.3000 0.3000 0.3000 12,050
Apr 30, 2024 0.4000 0.4000 0.3000 0.4000 0.4000 23,680
Apr 29, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 155,400
Apr 26, 2024 0.4000 0.4000 0.3000 0.3000 0.3000 400
Apr 25, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 100
Apr 24, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 200
Apr 23, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 4,470
Apr 22, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 950
Apr 19, 2024 0.3000 0.4000 0.3000 0.4000 0.4000 3,180
Apr 18, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 -
Apr 17, 2024 0.3000 0.4000 0.3000 0.4000 0.4000 21,930
Apr 16, 2024 0.3000 0.4000 0.3000 0.4000 0.4000 22,310
Apr 15, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 26,570
Apr 12, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 49,510
Apr 11, 2024 0.4000 0.4000 0.3000 0.4000 0.4000 20,750
Apr 10, 2024 0.4000 0.4000 0.3000 0.3000 0.3000 70,850
Apr 9, 2024 0.4000 0.4000 0.3000 0.3000 0.3000 5,100
Apr 8, 2024 0.4000 0.4000 0.3000 0.3000 0.3000 4,820
Apr 5, 2024 0.4000 0.4000 0.3000 0.4000 0.4000 35,250
Apr 4, 2024 0.3000 0.4000 0.3000 0.3000 0.3000 4,400
Apr 3, 2024 0.4000 0.4000 0.3000 0.3000 0.3000 15,400
Apr 2, 2024 0.3000 0.4000 0.3000 0.3000 0.3000 90,210
Apr 1, 2024 0.3000 0.4000 0.3000 0.4000 0.4000 5,700
Mar 28, 2024 0.3000 0.4000 0.3000 0.4000 0.4000 73,670
Mar 27, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 46,660
Mar 26, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 9,800
Mar 25, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 11,130
Mar 22, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 14,100
Mar 21, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 18,350
Mar 20, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 243,220
Mar 19, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 -
Mar 18, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 1,600
Mar 15, 2024 0.4000 0.4000 0.3000 0.4000 0.4000 61,450
Mar 14, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 760
Mar 13, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 3,000
Mar 12, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 28,400
Mar 11, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 32,700
Mar 8, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 280
Mar 7, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 4,040
Mar 6, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 71,030
Mar 5, 2024 1142:1000 Stock Splits
Mar 5, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 15,400
Mar 4, 2024 0.3503 0.3503 0.3503 0.3503 0.3503 23,365
Mar 1, 2024 0.3503 0.3503 0.2627 0.2627 0.2627 31,645
Feb 29, 2024 0.2627 0.3503 0.2627 0.3503 0.3503 9,993
Feb 28, 2024 0.3503 0.3503 0.2627 0.2627 0.2627 9,250
Feb 27, 2024 0.3503 0.3503 0.2627 0.3503 0.3503 14,618
Feb 26, 2024 0.2627 0.2627 0.2627 0.2627 0.2627 3,540
Feb 23, 2024 0.3503 0.3503 0.2627 0.3503 0.3503 19,208
Feb 22, 2024 0.2627 0.2627 0.2627 0.2627 0.2627 571
Feb 21, 2024 0.3503 0.3503 0.2627 0.2627 0.2627 1,336
Feb 20, 2024 0.2627 0.3503 0.2627 0.3503 0.3503 891
Feb 16, 2024 0.2627 0.3503 0.2627 0.3503 0.3503 15,703
Feb 15, 2024 0.3503 0.3503 0.3503 0.3503 0.3503 9,821
Feb 14, 2024 0.3503 0.3503 0.3503 0.3503 0.3503 6,646
Feb 13, 2024 0.3503 0.3503 0.3503 0.3503 0.3503 1,941
Feb 12, 2024 0.3503 0.3503 0.3503 0.3503 0.3503 5,025
Feb 9, 2024 0.3503 0.3503 0.3503 0.3503 0.3503 4,968
Feb 8, 2024 0.3503 0.3503 0.3503 0.3503 0.3503 27,294
Feb 7, 2024 0.3503 0.3503 0.3503 0.3503 0.3503 2,421
Feb 6, 2024 0.3503 0.3503 0.3503 0.3503 0.3503 7,606
Feb 5, 2024 0.2627 0.3503 0.2627 0.3503 0.3503 17,553
Feb 2, 2024 0.3503 0.3503 0.2627 0.3503 0.3503 2,912
Feb 1, 2024 0.3503 0.3503 0.3503 0.3503 0.3503 411
Jan 31, 2024 0.3503 0.3503 0.3503 0.3503 0.3503 40,518
Jan 30, 2024 0.3503 0.3503 0.3503 0.3503 0.3503 70,621
Jan 29, 2024 0.3503 0.3503 0.3503 0.3503 0.3503 10,746
Jan 26, 2024 0.3503 0.3503 0.3503 0.3503 0.3503 9,833
Jan 25, 2024 0.3503 0.3503 0.3503 0.3503 0.3503 59,270
Jan 24, 2024 0.4378 0.4378 0.3503 0.3503 0.3503 34,603
Jan 23, 2024 0.3503 0.3503 0.3503 0.3503 0.3503 3,426
Jan 22, 2024 0.3503 0.3503 0.3503 0.3503 0.3503 17,941
Jan 19, 2024 0.3503 0.3503 0.3503 0.3503 0.3503 1,359
Jan 18, 2024 0.3503 0.3503 0.3503 0.3503 0.3503 3,312
Jan 17, 2024 0.3503 0.3503 0.3503 0.3503 0.3503 39,285
Jan 16, 2024 0.3503 0.3503 0.3503 0.3503 0.3503 4,442
Jan 15, 2024 0.3503 0.3503 0.3503 0.3503 0.3503 28,664
Jan 12, 2024 0.3503 0.3503 0.3503 0.3503 0.3503 13,361
Jan 11, 2024 0.3503 0.3503 0.3503 0.3503 0.3503 3,415
Jan 10, 2024 0.3503 0.3503 0.3503 0.3503 0.3503 13,715
Jan 9, 2024 0.3503 0.3503 0.3503 0.3503 0.3503 29,920
Jan 8, 2024 0.3503 0.3503 0.3503 0.3503 0.3503 24,519
Jan 5, 2024 0.3503 0.3503 0.3503 0.3503 0.3503 10,404
Jan 4, 2024 0.3503 0.3503 0.3503 0.3503 0.3503 1,142
Jan 3, 2024 0.3503 0.3503 0.3503 0.3503 0.3503 365
Jan 2, 2024 0.3503 0.3503 0.3503 0.3503 0.3503 45,063
Dec 29, 2023 0.3503 0.3503 0.3503 0.3503 0.3503 9,284
Dec 28, 2023 0.3503 0.4378 0.3503 0.3503 0.3503 3,700
Dec 27, 2023 0.3503 0.3503 0.3503 0.3503 0.3503 35,676
Dec 22, 2023 0.3503 0.4378 0.3503 0.3503 0.3503 9,513
Dec 21, 2023 0.3503 0.4378 0.3503 0.3503 0.3503 132,826
Dec 20, 2023 0.3503 0.3503 0.2627 0.3503 0.3503 46,753
Dec 19, 2023 0.3503 0.3503 0.2627 0.3503 0.3503 8,154
Dec 18, 2023 0.3503 0.3503 0.3503 0.3503 0.3503 8,759
Dec 15, 2023 0.3503 0.3503 0.3503 0.3503 0.3503 17,027
Dec 14, 2023 0.3503 0.3503 0.3503 0.3503 0.3503 15,474
Dec 13, 2023 0.2627 0.3503 0.2627 0.3503 0.3503 47,941
Dec 12, 2023 0.3503 0.3503 0.2627 0.3503 0.3503 137,211
Dec 11, 2023 0.3503 0.3503 0.3503 0.3503 0.3503 4,899
Dec 8, 2023 0.3503 0.3503 0.3503 0.3503 0.3503 286
Dec 7, 2023 0.3503 0.3503 0.3503 0.3503 0.3503 8,793
Dec 6, 2023 0.3503 0.3503 0.3503 0.3503 0.3503 10,883
Dec 5, 2023 0.3503 0.3503 0.3503 0.3503 0.3503 3,083
Dec 4, 2023 0.3503 0.3503 0.3503 0.3503 0.3503 16,810
Dec 1, 2023 0.3503 0.3503 0.3503 0.3503 0.3503 16,787
Nov 30, 2023 0.3503 0.3503 0.3503 0.3503 0.3503 70,416
Nov 29, 2023 0.3503 0.3503 0.3503 0.3503 0.3503 6,806
Nov 28, 2023 0.3503 0.3503 0.3503 0.3503 0.3503 12,299
Nov 27, 2023 0.3503 0.3503 0.2627 0.3503 0.3503 203,105
Nov 24, 2023 0.3503 0.3503 0.3503 0.3503 0.3503 6,338
Nov 23, 2023 0.3503 0.3503 0.3503 0.3503 0.3503 10,506
Nov 22, 2023 0.3503 0.3503 0.3503 0.3503 0.3503 6,064
Nov 21, 2023 0.3503 0.3503 0.3503 0.3503 0.3503 1,747
Nov 20, 2023 0.3503 0.3503 0.3503 0.3503 0.3503 17,176
Nov 17, 2023 0.3503 0.3503 0.3503 0.3503 0.3503 119,590
Nov 16, 2023 0.3503 0.3503 0.3503 0.3503 0.3503 7,195
Nov 15, 2023 0.3503 0.3503 0.3503 0.3503 0.3503 69,845
Nov 14, 2023 0.3503 0.3503 0.3503 0.3503 0.3503 56,689
Nov 13, 2023 0.3503 0.3503 0.3503 0.3503 0.3503 37,115
Nov 10, 2023 0.3503 0.3503 0.3503 0.3503 0.3503 37,755
Nov 9, 2023 0.3503 0.3503 0.3503 0.3503 0.3503 103
Nov 8, 2023 0.3503 0.3503 0.3503 0.3503 0.3503 811
Nov 7, 2023 0.3503 0.3503 0.3503 0.3503 0.3503 21,915
Nov 6, 2023 0.3503 0.3503 0.3503 0.3503 0.3503 13,761
Nov 3, 2023 0.3503 0.3503 0.3503 0.3503 0.3503 6,738
Nov 2, 2023 0.3503 0.3503 0.3503 0.3503 0.3503 41,729
Nov 1, 2023 0.3503 0.3503 0.3503 0.3503 0.3503 2,866
Oct 31, 2023 0.4378 0.4378 0.3503 0.4378 0.4378 14,743
Oct 30, 2023 0.4378 0.4378 0.3503 0.4378 0.4378 18,306
Oct 27, 2023 0.3503 0.4378 0.3503 0.3503 0.3503 8,542
Oct 26, 2023 0.3503 0.3503 0.3503 0.3503 0.3503 31,474
Oct 25, 2023 0.3503 0.3503 0.3503 0.3503 0.3503 15,166
Oct 24, 2023 0.3503 0.3503 0.3503 0.3503 0.3503 125,586

Related Tickers