Nine Mile Metals Ltd. (CSE:NINE)
Canada · Delayed Price · Currency is CAD 0.1400
+0.0400 (40.00%)
At close: Dec 5, 2025
Nine Mile Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.10 | 0.15 | 0.10 | 0.14 | 0.14 | 40.00% | 4,757,723 |
| Dec 4, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 11.11% | 2,182,025 |
| Dec 3, 2025 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | 20.00% | 4,478,436 |
| Dec 2, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -16.67% | 1,373,018 |
| Dec 1, 2025 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | - | 4,735,280 |
| Nov 28, 2025 | 0.07 | 0.11 | 0.07 | 0.09 | 0.09 | 38.46% | 5,569,730 |
| Nov 27, 2025 | 0.05 | 0.07 | 0.05 | 0.07 | 0.07 | 30.00% | 2,555,824 |
| Nov 26, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 42.86% | 1,641,582 |
| Nov 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 111,911 |
| Nov 24, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 831,688 |
| Nov 21, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 16,890 |
| Nov 20, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | - | 53,000 |
| Nov 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 767,327 |
| Nov 18, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 1,909,370 |
| Nov 17, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 411,321 |
| Nov 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 77,000 |
| Nov 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 746,666 |
| Nov 12, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 536,707 |
| Nov 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 1,093,169 |
| Nov 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 425,316 |
| Nov 7, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 1,302,111 |
| Nov 6, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 330,473 |
| Nov 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 1,677,301 |
| Nov 4, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -28.57% | 835,933 |
| Nov 3, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 40.00% | 1,906,693 |
| Oct 31, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 25.00% | 2,349,492 |
| Oct 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | 1,664,777 |
| Oct 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 76,336 |
| Oct 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 307,400 |
| Oct 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 316,077 |
| Oct 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 192,777 |
| Oct 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 252,787 |
| Oct 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | 2,010,777 |
| Oct 21, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 11,000 |
| Oct 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 63,727 |
| Oct 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 515,777 |
| Oct 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 243,000 |
| Oct 15, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 368,000 |
| Oct 14, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 63,600 |
| Oct 10, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 119,000 |
| Oct 9, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 65,577 |
| Oct 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 50.00% | 1,000 |
| Oct 6, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -33.33% | 53,227 |
| Oct 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 50.00% | 2,200 |
| Oct 1, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 600,524 |
| Sep 30, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | - | 458,500 |
| Sep 29, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -20.00% | 158,000 |
| Sep 25, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -16.67% | 1,341,000 |
| Sep 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 226,000 |
| Sep 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 2,583,777 |