NordX Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	0.41	0.42	0.41	0.41	0.41	2.50%	24,971
Sep 17, 2026	0.40	0.43	0.40	0.40	0.40	-	159,114
Sep 16, 2026	0.40	0.40	0.40	0.40	0.40	11.11%	61,780
Sep 15, 2026	0.37	0.37	0.36	0.36	0.36	-6.49%	1,333
Sep 14, 2026	0.39	0.39	0.39	0.39	0.39	1.32%	8,000
Sep 11, 2026	0.38	0.38	0.38	0.38	0.38	5.56%	1,500
Sep 10, 2026	0.36	0.36	0.36	0.36	0.36	1.41%	500
Sep 4, 2026	0.36	0.36	0.36	0.36	0.36	-11.25%	500
Sep 3, 2026	0.36	0.40	0.36	0.40	0.40	-	3,000
Sep 1, 2026	0.38	0.41	0.38	0.40	0.40	5.26%	8,950
Aug 31, 2026	0.38	0.38	0.38	0.38	0.38	4.11%	500
Aug 28, 2026	0.37	0.37	0.36	0.37	0.37	-1.35%	2,000
Aug 27, 2026	0.37	0.37	0.37	0.37	0.37	-	20,000
Aug 26, 2026	0.37	0.37	0.37	0.37	0.37	-	14,000
Aug 25, 2026	0.37	0.39	0.37	0.37	0.37	5.71%	55,909
Aug 24, 2026	0.35	0.36	0.35	0.35	0.35	-10.26%	21,975
Aug 21, 2026	0.39	0.39	0.39	0.39	0.39	11.43%	755
Aug 20, 2026	0.36	0.36	0.35	0.35	0.35	-2.78%	21,583
Aug 17, 2026	0.37	0.37	0.36	0.36	0.36	-1.37%	11,350
Aug 14, 2026	0.37	0.37	0.37	0.37	0.37	-8.75%	10,666
Aug 13, 2026	0.39	0.41	0.39	0.40	0.40	5.26%	30,500
Aug 12, 2026	0.38	0.38	0.38	0.38	0.38	4.11%	500
Aug 11, 2026	0.38	0.38	0.36	0.37	0.37	-6.41%	15,000
Aug 7, 2026	0.39	0.39	0.39	0.39	0.39	2.63%	2,500
Aug 6, 2026	0.39	0.39	0.38	0.38	0.38	-3.80%	10,166
Aug 5, 2026	0.38	0.40	0.37	0.40	0.40	1.28%	2,000
Jul 30, 2026	0.39	0.39	0.39	0.39	0.39	2.63%	6,500
Jul 29, 2026	0.38	0.38	0.38	0.38	0.38	-5.00%	3,000
Jul 24, 2026	0.40	0.40	0.40	0.40	0.40	-1.23%	1,890
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