NRED Intelligent Mining Inc. (CSE:NRED)
Canada · Delayed Price · Currency is CAD 0.1050
0.00 (0.00%)
At close: Aug 28, 2026
NRED Intelligent Mining Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 0.10 | 0.12 | 0.10 | 0.11 | 0.11 | - | 142,500 |
| Aug 27, 2026 | 0.11 | 0.11 | 0.09 | 0.11 | 0.11 | -4.55% | 115,759 |
| Aug 26, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 64,000 |
| Aug 25, 2026 | 0.12 | 0.13 | 0.10 | 0.12 | 0.12 | -4.17% | 114,950 |
| Aug 24, 2026 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | -11.11% | 98,705 |
| Aug 21, 2026 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | 3.85% | 83,196 |
| Aug 20, 2026 | 0.13 | 0.15 | 0.13 | 0.13 | 0.13 | -3.70% | 23,313 |
| Aug 19, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -10.00% | 67,400 |
| Aug 18, 2026 | 0.14 | 0.15 | 0.13 | 0.15 | 0.15 | 11.11% | 86,880 |
| Aug 17, 2026 | 0.16 | 0.17 | 0.13 | 0.14 | 0.14 | -10.00% | 56,510 |
| Aug 14, 2026 | 0.16 | 0.17 | 0.15 | 0.15 | 0.15 | - | 117,662 |
| Aug 13, 2026 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -6.25% | 55,876 |
| Aug 12, 2026 | 0.16 | 0.17 | 0.14 | 0.16 | 0.16 | 14.29% | 55,335 |
| Aug 11, 2026 | 0.17 | 0.18 | 0.14 | 0.14 | 0.14 | -9.68% | 62,843 |
| Aug 10, 2026 | 0.20 | 0.21 | 0.16 | 0.16 | 0.16 | -18.42% | 163,270 |
| Aug 7, 2026 | 0.24 | 0.25 | 0.19 | 0.19 | 0.19 | -13.64% | 249,150 |
| Aug 6, 2026 | 0.27 | 0.27 | 0.22 | 0.22 | 0.22 | -12.00% | 86,454 |
| Aug 5, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | 4.17% | 53,256 |
| Aug 4, 2026 | 0.45 | 0.45 | 0.23 | 0.24 | 0.24 | -27.27% | 223,358 |
| Jul 31, 2026 | 0.27 | 0.35 | 0.27 | 0.33 | 0.33 | 22.22% | 75,615 |
| Jul 30, 2026 | 0.27 | 0.32 | 0.25 | 0.27 | 0.27 | 20.00% | 88,785 |
| Jul 29, 2026 | 0.36 | 0.36 | 0.22 | 0.23 | 0.23 | -35.71% | 203,100 |
| Jul 28, 2026 | 0.44 | 0.46 | 0.35 | 0.35 | 0.35 | -12.50% | 5,501 |
| Jul 27, 2026 | 0.50 | 0.50 | 0.40 | 0.40 | 0.40 | -27.27% | 22,071 |
| Jul 24, 2026 | 0.55 | 0.55 | 0.52 | 0.55 | 0.55 | -8.33% | 5,432 |
| Jul 23, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 500 |
| Jul 22, 2026 | 0.60 | 0.64 | 0.56 | 0.60 | 0.60 | - | 13,863 |
| Jul 21, 2026 | 0.65 | 0.68 | 0.60 | 0.60 | 0.60 | 3.45% | 16,589 |
| Jul 20, 2026 | 0.70 | 0.70 | 0.58 | 0.58 | 0.58 | -14.71% | 20,428 |
| Jul 17, 2026 | 0.60 | 0.68 | 0.52 | 0.68 | 0.68 | 4.62% | 6,674 |
| Jul 16, 2026 | 0.73 | 0.73 | 0.60 | 0.65 | 0.65 | -7.14% | 24,923 |
| Jul 15, 2026 | 0.73 | 0.73 | 0.70 | 0.70 | 0.70 | -2.78% | 4,850 |
| Jul 14, 2026 | 0.70 | 0.84 | 0.66 | 0.72 | 0.72 | 1.41% | 20,350 |
| Jul 13, 2026 | 0.78 | 0.80 | 0.71 | 0.71 | 0.71 | -6.58% | 5,087 |
| Jul 10, 2026 | 0.77 | 0.83 | 0.76 | 0.76 | 0.76 | -1.30% | 10,964 |
| Jul 9, 2026 | 0.71 | 0.77 | 0.68 | 0.77 | 0.77 | 14.93% | 14,666 |
| Jul 8, 2026 | 0.84 | 0.86 | 0.57 | 0.67 | 0.67 | -21.18% | 28,546 |
| Jul 7, 2026 | 0.86 | 0.86 | 0.85 | 0.85 | 0.85 | -1.16% | 3,750 |
| Jul 6, 2026 | 0.83 | 0.86 | 0.81 | 0.86 | 0.86 | 13.16% | 9,102 |
| Jul 3, 2026 | 0.79 | 0.80 | 0.75 | 0.76 | 0.76 | -5.00% | 14,200 |
| Jul 2, 2026 | 1.06 | 1.10 | 0.80 | 0.80 | 0.80 | -24.53% | 55,707 |
| Jun 30, 2026 | 1.16 | 1.16 | 1.06 | 1.06 | 1.06 | -8.62% | 8,802 |
| Jun 29, 2026 | 1.30 | 1.38 | 1.10 | 1.16 | 1.16 | -10.77% | 156,336 |
| Jun 26, 2026 | 1.43 | 1.51 | 1.30 | 1.30 | 1.30 | -3.70% | 9,552 |
| Jun 25, 2026 | 1.42 | 1.48 | 1.33 | 1.35 | 1.35 | -5.59% | 29,985 |
| Jun 24, 2026 | 1.50 | 1.52 | 1.40 | 1.43 | 1.43 | -7.14% | 8,474 |
| Jun 23, 2026 | 1.60 | 1.65 | 1.42 | 1.54 | 1.54 | -3.75% | 25,307 |
| Jun 22, 2026 | 1.90 | 1.98 | 1.42 | 1.60 | 1.60 | -13.51% | 84,422 |
| Jun 19, 2026 | 2.00 | 2.00 | 1.53 | 1.85 | 1.85 | -7.50% | 38,152 |
| Jun 18, 2026 | 1.90 | 2.00 | 1.89 | 2.00 | 2.00 | 6.38% | 158,354 |