Nordique Resources Inc. (CSE:NORD)
Canada
· Delayed Price · Currency is CAD 0.2000
-0.0100 (-4.76%)
Mar 28, 2025, 9:30 AM EST
Nordique Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | - | -4.76% | 15,900 |
| Mar 27, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | 5,000 |
| Mar 26, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | 5.00% | 20,000 |
| Mar 25, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | - | - | 5,000 |
| Mar 20, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | 40,000 |
| Mar 19, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | 2.56% | 20,000 |
| Mar 18, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | 8.33% | 20,000 |
| Mar 17, 2025 | 0.21 | 0.25 | 0.18 | 0.18 | - | -7.69% | 18,000 |
| Mar 7, 2025 | 0.19 | 0.21 | 0.19 | 0.20 | - | -2.50% | 20,000 |
| Mar 6, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | - | - | 49,176 |
| Mar 4, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | 15,000 |
| Mar 3, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | - | -4.76% | 50,000 |
| Feb 27, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | 1,000 |
| Feb 25, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | -8.70% | 4,500 |
| Feb 24, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | -4.17% | 4,000 |
| Feb 21, 2025 | 0.20 | 0.24 | 0.20 | 0.24 | - | 20.00% | 27,000 |
| Feb 20, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | 8.11% | 325,000 |
| Feb 19, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | - | -11.90% | 23,288 |
| Feb 18, 2025 | 0.18 | 0.25 | 0.17 | 0.21 | - | 23.53% | 289,412 |
| Feb 13, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | - | -10.53% | 9,500 |
| Feb 12, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | - | 5.56% | 19,500 |
| Feb 11, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | 20.00% | 5,500 |
| Feb 10, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | 15.38% | 11,300 |
| Feb 6, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | -7.14% | 1,500 |
| Jan 29, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | -6.67% | 9,000 |
| Jan 24, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 10,000 |
| Jan 20, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | 25.00% | 2,000 |
| Jan 17, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | -20.00% | 126,256 |
| Jan 13, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | 20.00% | 4,500 |
| Jan 10, 2025 | 0.15 | 0.15 | 0.13 | 0.13 | - | 4.17% | 13,500 |
| Jan 6, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | 9.09% | 41,750 |
| Jan 2, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | -12.00% | 13,000 |
| Dec 31, 2024 | 0.13 | 0.13 | 0.13 | 0.13 | - | 4.17% | 15,000 |
| Dec 30, 2024 | 0.12 | 0.12 | 0.12 | 0.12 | - | 41.18% | 10,000 |
| Dec 24, 2024 | 0.09 | 0.09 | 0.09 | 0.09 | - | -15.00% | 325,500 |
| Dec 23, 2024 | 0.09 | 0.11 | 0.09 | 0.10 | - | 42.86% | 206,865 |
| Dec 17, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | - | 7.69% | 25,000 |
| Dec 12, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | 13,400 |
| Dec 11, 2024 | 0.08 | 0.08 | 0.07 | 0.07 | - | 8.33% | 5,000 |
| Dec 4, 2024 | 0.07 | 0.07 | 0.06 | 0.06 | - | -20.00% | 38,250 |
| Dec 3, 2024 | 0.08 | 0.08 | 0.08 | 0.08 | - | -11.76% | 5,000 |
| Nov 27, 2024 | 0.09 | 0.09 | 0.09 | 0.09 | - | 21.43% | 12,000 |
| Nov 21, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | - | 16.67% | 24,000 |
| Nov 18, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | - | -14.29% | 2,000 |
| Nov 14, 2024 | 0.07 | 0.08 | 0.07 | 0.07 | - | - | 70,000 |
| Nov 13, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | - | -26.32% | 1,000 |
| Nov 6, 2024 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 15,000 |
| Nov 5, 2024 | 0.09 | 0.10 | 0.09 | 0.10 | - | 11.76% | 15,000 |
| Nov 4, 2024 | 0.09 | 0.09 | 0.09 | 0.09 | - | -5.56% | 9,000 |
| Nov 1, 2024 | 0.07 | 0.09 | 0.07 | 0.09 | - | 63.64% | 43,665 |