NordX Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	0.41	0.41	0.41	0.41	0.41	6.58%	566
Jul 15, 2026	0.37	0.38	0.37	0.38	0.38	-	13,000
Jul 14, 2026	0.38	0.38	0.38	0.38	0.38	4.11%	27,000
Jul 13, 2026	0.38	0.38	0.37	0.37	0.37	-	17,500
Jul 10, 2026	0.45	0.45	0.37	0.37	0.37	-8.75%	6,778
Jul 9, 2026	0.40	0.40	0.40	0.40	0.40	2.56%	1,000
Jul 7, 2026	0.40	0.40	0.39	0.39	0.39	2.63%	1,000
Jul 6, 2026	0.37	0.42	0.37	0.38	0.38	-12.64%	20,423
Jul 3, 2026	0.42	0.44	0.42	0.44	0.44	16.00%	7,627
Jul 2, 2026	0.40	0.42	0.38	0.38	0.38	4.17%	6,485
Jun 30, 2026	0.40	0.40	0.36	0.36	0.36	-	17,600
Jun 29, 2026	0.37	0.37	0.36	0.36	0.36	-10.00%	41,523
Jun 26, 2026	0.37	0.40	0.37	0.40	0.40	-2.44%	10,122
Jun 18, 2026	0.48	0.48	0.41	0.41	0.41	10.81%	6,618
Jun 17, 2026	0.37	0.37	0.37	0.37	0.37	1.37%	1,500
Jun 16, 2026	0.38	0.39	0.37	0.37	0.37	-3.95%	41,485
Jun 15, 2026	0.37	0.38	0.37	0.38	0.38	-15.56%	1,083
Jun 10, 2026	0.34	0.45	0.34	0.45	0.45	8.43%	1,850
Jun 9, 2026	0.34	0.43	0.34	0.42	0.42	-4.60%	21,350
Jun 8, 2026	0.42	0.44	0.42	0.44	0.44	8.75%	2,086
Jun 5, 2026	0.36	0.40	0.36	0.40	0.40	25.00%	55,123
Jun 4, 2026	0.33	0.34	0.32	0.32	0.32	-8.57%	42,041
Jun 2, 2026	0.33	0.36	0.32	0.35	0.35	-	67,400
Jun 1, 2026	0.35	0.38	0.35	0.35	0.35	-7.89%	18,838
May 29, 2026	0.38	0.38	0.38	0.38	0.38	-1.30%	4,861
May 28, 2026	0.40	0.40	0.39	0.39	0.39	-3.75%	26,086
May 27, 2026	0.40	0.40	0.40	0.40	0.40	-	5,333
May 26, 2026	0.40	0.40	0.40	0.40	0.40	-9.09%	9,275
May 22, 2026	0.37	0.47	0.37	0.44	0.44	10.00%	15,908
May 21, 2026	0.45	0.45	0.40	0.40	0.40	-16.67%	17,500
May 20, 2026	0.50	0.50	0.48	0.48	0.48	45.45%	23,000
May 19, 2026	0.33	0.33	0.33	0.33	0.33	-19.51%	500
May 15, 2026	0.41	0.48	0.41	0.41	0.41	-	26,510
May 14, 2026	0.41	0.41	0.40	0.41	0.41	-	6,780
May 13, 2026	0.45	0.46	0.38	0.41	0.41	-	38,574
May 12, 2026	0.40	0.41	0.39	0.41	0.41	5.13%	67,916
May 11, 2026	0.39	0.40	0.39	0.39	0.39	-2.50%	40,524
May 8, 2026	0.40	0.43	0.39	0.40	0.40	-	31,666
May 7, 2026	0.40	0.43	0.38	0.40	0.40	5.26%	198,333
May 6, 2026	0.49	0.49	0.36	0.38	0.38	-11.63%	160,687
May 5, 2026	0.50	0.50	0.43	0.43	0.43	-4.44%	16,105
May 4, 2026	0.46	0.49	0.45	0.45	0.45	-4.26%	11,891
Apr 30, 2026	0.47	0.47	0.46	0.47	0.47	2.17%	12,500
Apr 29, 2026	0.46	0.46	0.46	0.46	0.46	-9.80%	5,250
Apr 28, 2026	0.51	0.51	0.51	0.51	0.51	-	5,750
Apr 23, 2026	0.49	0.51	0.47	0.51	0.51	4.08%	8,250
Apr 22, 2026	0.47	0.49	0.47	0.49	0.49	-7.55%	2,726
Apr 20, 2026	0.53	0.53	0.46	0.53	0.53	3.92%	7,512
Apr 16, 2026	0.50	0.51	0.50	0.51	0.51	4.08%	2,500
Apr 14, 2026	0.46	0.50	0.46	0.49	0.49	-5.77%	18,750