Nordique Resources Inc. (CSE:NORD)
Canada
· Delayed Price · Currency is CAD 0.2800
+0.0800 (40.00%)
Jun 5, 2025, 9:30 AM EDT
Nordique Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 0.24 | 0.27 | 0.23 | 0.25 | - | - | 146,350 |
| Jun 5, 2025 | 0.21 | 0.28 | 0.19 | 0.25 | - | 25.00% | 496,265 |
| Jun 4, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | -6.98% | 127,600 |
| Jun 3, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | 2.38% | 10,500 |
| Jun 2, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | - | 5.00% | 35,100 |
| May 30, 2025 | 0.24 | 0.24 | 0.20 | 0.20 | - | -2.44% | 153,985 |
| May 29, 2025 | 0.20 | 0.24 | 0.20 | 0.21 | - | 17.14% | 166,562 |
| May 28, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | 2.94% | 700 |
| May 26, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | - | -10.53% | 36,700 |
| May 23, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | - | 2.70% | 40,038 |
| May 22, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | - | 48.00% | 104,200 |
| May 21, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | -3.85% | 14,000 |
| May 20, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | -3.70% | 500 |
| May 15, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | 8.00% | 500 |
| May 5, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 900 |
| Apr 28, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | -10.71% | 26,000 |
| Apr 22, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | 14.29% | 10,000 |
| Apr 17, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | 2.08% | 111,000 |
| Apr 16, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | 6.67% | 37,600 |
| Apr 15, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | 12.50% | 119,000 |
| Apr 11, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 2,000 |
| Apr 10, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 8,000 |
| Apr 7, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 2,000 |
| Apr 4, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 2,000 |
| Apr 1, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 74,000 |
| Mar 28, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | - | -4.76% | 41,800 |
| Mar 27, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 10,000 |
| Mar 26, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | 5.00% | 40,000 |
| Mar 25, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 10,000 |
| Mar 20, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 80,000 |
| Mar 19, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | 2.56% | 40,000 |
| Mar 18, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | 8.33% | 40,000 |
| Mar 17, 2025 | 0.11 | 0.12 | 0.09 | 0.09 | - | -7.69% | 36,000 |
| Mar 7, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | - | -2.50% | 40,000 |
| Mar 6, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 98,352 |
| Mar 4, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 30,000 |
| Mar 3, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | - | -4.76% | 100,000 |
| Feb 27, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 2,000 |
| Feb 25, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | -8.70% | 9,000 |
| Feb 24, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | -4.17% | 8,000 |
| Feb 21, 2025 | 0.10 | 0.12 | 0.10 | 0.12 | - | 20.00% | 54,000 |
| Feb 20, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | 8.11% | 650,000 |
| Feb 19, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | - | -11.90% | 46,576 |
| Feb 18, 2025 | 0.09 | 0.13 | 0.09 | 0.11 | - | 23.53% | 578,824 |
| Feb 13, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | -10.53% | 19,000 |
| Feb 12, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | 5.56% | 39,000 |
| Feb 11, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | 20.00% | 11,000 |
| Feb 10, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | 15.38% | 22,600 |
| Feb 6, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | -7.14% | 3,000 |
| Jan 29, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | -6.67% | 18,000 |