Nord Precious Metals Mining Inc. (NTH.V)

TSXV - TSXV Real-time price. Currency in CAD

Add to watchlist

0.0350

+0.0050

(+16.67%)

At close: 09:30AM EDT

Time period:

20 June 2023 - 20 June 2024

Show:

Historical prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
19 June 2024	0.0400	0.0400	0.0400	0.0400	0.0400	10,000
18 June 2024	0.0300	0.0300	0.0300	0.0300	0.0300	65,200
17 June 2024	0.0400	0.0400	0.0400	0.0400	0.0400	50,000
14 June 2024	0.0300	0.0300	0.0300	0.0300	0.0300	51,400
13 June 2024	0.0400	0.0400	0.0400	0.0400	0.0400	100,000
12 June 2024	0.0300	0.0400	0.0300	0.0400	0.0400	165,700
11 June 2024	0.0400	0.0400	0.0300	0.0300	0.0300	7,400
10 June 2024	0.0300	0.0400	0.0300	0.0400	0.0400	196,800
07 June 2024	0.0300	0.0400	0.0300	0.0300	0.0300	144,500
06 June 2024	0.0400	0.0400	0.0400	0.0400	0.0400	167,200
05 June 2024	0.0400	0.0400	0.0400	0.0400	0.0400	10,000
04 June 2024	0.0300	0.0400	0.0300	0.0400	0.0400	215,000
03 June 2024	0.0400	0.0400	0.0300	0.0400	0.0400	31,100
31 May 2024	0.0300	0.0400	0.0300	0.0400	0.0400	99,300
30 May 2024	0.0300	0.0400	0.0300	0.0400	0.0400	110,000
29 May 2024	0.0400	0.0400	0.0300	0.0400	0.0400	86,600
28 May 2024	0.0400	0.0400	0.0400	0.0400	0.0400	89,900
27 May 2024	0.0400	0.0400	0.0400	0.0400	0.0400	190,900
24 May 2024	0.0400	0.0400	0.0400	0.0400	0.0400	231,300
23 May 2024	0.0400	0.0400	0.0400	0.0400	0.0400	4,000
22 May 2024	0.0400	0.0400	0.0400	0.0400	0.0400	348,800
21 May 2024	0.0400	0.0400	0.0400	0.0400	0.0400	264,100
17 May 2024	0.0400	0.0400	0.0400	0.0400	0.0400	466,600
16 May 2024	0.0400	0.0400	0.0400	0.0400	0.0400	29,100
15 May 2024	0.0300	0.0400	0.0300	0.0400	0.0400	245,600
14 May 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
13 May 2024	0.0400	0.0400	0.0300	0.0300	0.0300	58,800
10 May 2024	0.0300	0.0300	0.0300	0.0300	0.0300	7,900
09 May 2024	0.0300	0.0400	0.0300	0.0400	0.0400	78,000
08 May 2024	0.0300	0.0400	0.0300	0.0300	0.0300	212,600
07 May 2024	0.0300	0.0300	0.0300	0.0300	0.0300	90,100
06 May 2024	0.0300	0.0400	0.0300	0.0300	0.0300	80,300
03 May 2024	0.0300	0.0300	0.0300	0.0300	0.0300	176,000
02 May 2024	0.0300	0.0300	0.0300	0.0300	0.0300	4,100
01 May 2024	0.0400	0.0400	0.0300	0.0300	0.0300	120,500
30 Apr 2024	0.0400	0.0400	0.0300	0.0400	0.0400	236,800
29 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,554,000
26 Apr 2024	0.0400	0.0400	0.0300	0.0300	0.0300	4,000
25 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
24 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	2,000
23 Apr 2024	0.0400	0.0400	0.0400	0.0400	0.0400	44,700
22 Apr 2024	0.0400	0.0400	0.0400	0.0400	0.0400	9,500
19 Apr 2024	0.0300	0.0400	0.0300	0.0400	0.0400	31,800
18 Apr 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
17 Apr 2024	0.0300	0.0400	0.0300	0.0400	0.0400	219,300
16 Apr 2024	0.0300	0.0400	0.0300	0.0400	0.0400	223,100
15 Apr 2024	0.0400	0.0400	0.0400	0.0400	0.0400	265,700
12 Apr 2024	0.0400	0.0400	0.0400	0.0400	0.0400	495,100
11 Apr 2024	0.0400	0.0400	0.0300	0.0400	0.0400	207,500
10 Apr 2024	0.0400	0.0400	0.0300	0.0300	0.0300	708,500
09 Apr 2024	0.0400	0.0400	0.0300	0.0300	0.0300	51,000
08 Apr 2024	0.0400	0.0400	0.0300	0.0300	0.0300	48,200
05 Apr 2024	0.0400	0.0400	0.0300	0.0400	0.0400	352,500
04 Apr 2024	0.0300	0.0400	0.0300	0.0300	0.0300	44,000
03 Apr 2024	0.0400	0.0400	0.0300	0.0300	0.0300	154,000
02 Apr 2024	0.0300	0.0400	0.0300	0.0300	0.0300	902,100
01 Apr 2024	0.0300	0.0400	0.0300	0.0400	0.0400	57,000
28 Mar 2024	0.0300	0.0400	0.0300	0.0400	0.0400	736,700
27 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	466,600
26 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	98,000
25 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	111,300
22 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	141,000
21 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	183,500
20 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	2,432,200
19 Mar 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
18 Mar 2024	0.0400	0.0400	0.0400	0.0400	0.0400	16,000
15 Mar 2024	0.0400	0.0400	0.0300	0.0400	0.0400	614,500
14 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	7,600
13 Mar 2024	0.0400	0.0400	0.0400	0.0400	0.0400	30,000
12 Mar 2024	0.0400	0.0400	0.0400	0.0400	0.0400	284,000
11 Mar 2024	0.0400	0.0400	0.0400	0.0400	0.0400	327,000
08 Mar 2024	0.0400	0.0400	0.0400	0.0400	0.0400	2,800
07 Mar 2024	0.0400	0.0400	0.0400	0.0400	0.0400	40,400
06 Mar 2024	0.0400	0.0400	0.0400	0.0400	0.0400	710,300
05 Mar 2024	0.0400	0.0400	0.0400	0.0400	0.0400	154,000
05 Mar 2024	1142:1000 Stock split
04 Mar 2024	0.0350	0.0350	0.0350	0.0350	0.0350	233,653
01 Mar 2024	0.0350	0.0350	0.0263	0.0263	0.0263	316,448
29 Feb 2024	0.0263	0.0350	0.0263	0.0350	0.0350	99,925
28 Feb 2024	0.0350	0.0350	0.0263	0.0263	0.0263	92,502
27 Feb 2024	0.0350	0.0350	0.0263	0.0350	0.0350	146,176
26 Feb 2024	0.0263	0.0263	0.0263	0.0263	0.0263	35,402
23 Feb 2024	0.0350	0.0350	0.0263	0.0350	0.0350	192,084
22 Feb 2024	0.0263	0.0263	0.0263	0.0263	0.0263	5,710
21 Feb 2024	0.0350	0.0350	0.0263	0.0263	0.0263	13,361
20 Feb 2024	0.0263	0.0350	0.0263	0.0350	0.0350	8,908
16 Feb 2024	0.0263	0.0350	0.0263	0.0350	0.0350	157,025
15 Feb 2024	0.0350	0.0350	0.0350	0.0350	0.0350	98,212
14 Feb 2024	0.0350	0.0350	0.0350	0.0350	0.0350	66,464
13 Feb 2024	0.0350	0.0350	0.0350	0.0350	0.0350	19,414
12 Feb 2024	0.0350	0.0350	0.0350	0.0350	0.0350	50,248
09 Feb 2024	0.0350	0.0350	0.0350	0.0350	0.0350	49,677
08 Feb 2024	0.0350	0.0350	0.0350	0.0350	0.0350	272,938
07 Feb 2024	0.0350	0.0350	0.0350	0.0350	0.0350	24,210
06 Feb 2024	0.0350	0.0350	0.0350	0.0350	0.0350	76,057
05 Feb 2024	0.0263	0.0350	0.0263	0.0350	0.0350	175,525
02 Feb 2024	0.0350	0.0350	0.0263	0.0350	0.0350	29,121
01 Feb 2024	0.0350	0.0350	0.0350	0.0350	0.0350	4,111
31 Jan 2024	0.0350	0.0350	0.0350	0.0350	0.0350	405,182
30 Jan 2024	0.0350	0.0350	0.0350	0.0350	0.0350	706,213
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,012.10+1.60(+0.02%)

AUD/USD0.6675+0.0002(+0.03%)

ASX 2007,769.40-0.30(-0.00%)

OIL81.60+0.03(+0.04%)

GOLD2,352.90+6.00(+0.26%)

Bitcoin AUD99,407.89+1,412.59(+1.44%)

Nord Precious Metals Mining Inc. (NTH.V)

ALL ORDS
8,012.10
+1.60(+0.02%)

AUD/USD
0.6675
+0.0002(+0.03%)

ASX 200
7,769.40
-0.30(-0.00%)

OIL
81.60
+0.03(+0.04%)

GOLD
2,352.90
+6.00(+0.26%)

Bitcoin AUD
99,407.89
+1,412.59(+1.44%)