Australia markets closed

Nord Precious Metals Mining Inc. (NTH.V)

TSXV - TSXV Real-time price. Currency in CAD
Add to watchlist
0.0300-0.0050 (-14.29%)
At close: 09:30AM EDT
Time period:
15 June 2023 - 15 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
14 June 20240.03000.03000.03000.03000.030051,400
13 June 20240.04000.04000.04000.04000.0400100,000
12 June 20240.03000.04000.03000.04000.0400165,700
11 June 20240.04000.04000.03000.03000.03007,400
10 June 20240.03000.04000.03000.04000.0400196,800
07 June 20240.03000.04000.03000.03000.0300144,500
06 June 20240.04000.04000.04000.04000.0400167,200
05 June 20240.04000.04000.04000.04000.040010,000
04 June 20240.03000.04000.03000.04000.0400215,000
03 June 20240.04000.04000.03000.04000.040031,100
31 May 20240.03000.04000.03000.04000.040099,300
30 May 20240.03000.04000.03000.04000.0400110,000
29 May 20240.04000.04000.03000.04000.040086,600
28 May 20240.04000.04000.04000.04000.040089,900
27 May 20240.04000.04000.04000.04000.0400190,900
24 May 20240.04000.04000.04000.04000.0400231,300
23 May 20240.04000.04000.04000.04000.04004,000
22 May 20240.04000.04000.04000.04000.0400348,800
21 May 20240.04000.04000.04000.04000.0400264,100
17 May 20240.04000.04000.04000.04000.0400466,600
16 May 20240.04000.04000.04000.04000.040029,100
15 May 20240.03000.04000.03000.04000.0400245,600
14 May 20240.03000.03000.03000.03000.0300-
13 May 20240.04000.04000.03000.03000.030058,800
10 May 20240.03000.03000.03000.03000.03007,900
09 May 20240.03000.04000.03000.04000.040078,000
08 May 20240.03000.04000.03000.03000.0300212,600
07 May 20240.03000.03000.03000.03000.030090,100
06 May 20240.03000.04000.03000.03000.030080,300
03 May 20240.03000.03000.03000.03000.0300176,000
02 May 20240.03000.03000.03000.03000.03004,100
01 May 20240.04000.04000.03000.03000.0300120,500
30 Apr 20240.04000.04000.03000.04000.0400236,800
29 Apr 20240.03000.03000.03000.03000.03001,554,000
26 Apr 20240.04000.04000.03000.03000.03004,000
25 Apr 20240.03000.03000.03000.03000.03001,000
24 Apr 20240.03000.03000.03000.03000.03002,000
23 Apr 20240.04000.04000.04000.04000.040044,700
22 Apr 20240.04000.04000.04000.04000.04009,500
19 Apr 20240.03000.04000.03000.04000.040031,800
18 Apr 20240.04000.04000.04000.04000.0400-
17 Apr 20240.03000.04000.03000.04000.0400219,300
16 Apr 20240.03000.04000.03000.04000.0400223,100
15 Apr 20240.04000.04000.04000.04000.0400265,700
12 Apr 20240.04000.04000.04000.04000.0400495,100
11 Apr 20240.04000.04000.03000.04000.0400207,500
10 Apr 20240.04000.04000.03000.03000.0300708,500
09 Apr 20240.04000.04000.03000.03000.030051,000
08 Apr 20240.04000.04000.03000.03000.030048,200
05 Apr 20240.04000.04000.03000.04000.0400352,500
04 Apr 20240.03000.04000.03000.03000.030044,000
03 Apr 20240.04000.04000.03000.03000.0300154,000
02 Apr 20240.03000.04000.03000.03000.0300902,100
01 Apr 20240.03000.04000.03000.04000.040057,000
28 Mar 20240.03000.04000.03000.04000.0400736,700
27 Mar 20240.03000.03000.03000.03000.0300466,600
26 Mar 20240.03000.03000.03000.03000.030098,000
25 Mar 20240.03000.03000.03000.03000.0300111,300
22 Mar 20240.03000.03000.03000.03000.0300141,000
21 Mar 20240.03000.03000.03000.03000.0300183,500
20 Mar 20240.03000.03000.03000.03000.03002,432,200
19 Mar 20240.04000.04000.04000.04000.0400-
18 Mar 20240.04000.04000.04000.04000.040016,000
15 Mar 20240.04000.04000.03000.04000.0400614,500
14 Mar 20240.03000.03000.03000.03000.03007,600
13 Mar 20240.04000.04000.04000.04000.040030,000
12 Mar 20240.04000.04000.04000.04000.0400284,000
11 Mar 20240.04000.04000.04000.04000.0400327,000
08 Mar 20240.04000.04000.04000.04000.04002,800
07 Mar 20240.04000.04000.04000.04000.040040,400
06 Mar 20240.04000.04000.04000.04000.0400710,300
05 Mar 20240.04000.04000.04000.04000.0400154,000
05 Mar 20241142:1000 Stock split
04 Mar 20240.03500.03500.03500.03500.0350233,653
01 Mar 20240.03500.03500.02630.02630.0263316,448
29 Feb 20240.02630.03500.02630.03500.035099,925
28 Feb 20240.03500.03500.02630.02630.026392,502
27 Feb 20240.03500.03500.02630.03500.0350146,176
26 Feb 20240.02630.02630.02630.02630.026335,402
23 Feb 20240.03500.03500.02630.03500.0350192,084
22 Feb 20240.02630.02630.02630.02630.02635,710
21 Feb 20240.03500.03500.02630.02630.026313,361
20 Feb 20240.02630.03500.02630.03500.03508,908
16 Feb 20240.02630.03500.02630.03500.0350157,025
15 Feb 20240.03500.03500.03500.03500.035098,212
14 Feb 20240.03500.03500.03500.03500.035066,464
13 Feb 20240.03500.03500.03500.03500.035019,414
12 Feb 20240.03500.03500.03500.03500.035050,248
09 Feb 20240.03500.03500.03500.03500.035049,677
08 Feb 20240.03500.03500.03500.03500.0350272,938
07 Feb 20240.03500.03500.03500.03500.035024,210
06 Feb 20240.03500.03500.03500.03500.035076,057
05 Feb 20240.02630.03500.02630.03500.0350175,525
02 Feb 20240.03500.03500.02630.03500.035029,121
01 Feb 20240.03500.03500.03500.03500.03504,111
31 Jan 20240.03500.03500.03500.03500.0350405,182
30 Jan 20240.03500.03500.03500.03500.0350706,213
29 Jan 20240.03500.03500.03500.03500.0350107,462
26 Jan 20240.03500.03500.03500.03500.035098,326
25 Jan 20240.03500.03500.03500.03500.0350592,698
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...