NRED Intelligent Mining Inc. (CSE:NRED)
Canada · Delayed Price · Currency is CAD 0.0550
+0.0050 (10.00%)
Oct 9, 2026, 10:15 AM EST
NRED Intelligent Mining Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | 10.00% | 25,035 |
| Oct 8, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | 11.11% | 55,500 |
| Oct 7, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -10.00% | 5,510 |
| Oct 6, 2026 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | 11.11% | 13,363 |
| Oct 5, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -10.00% | 10,100 |
| Oct 2, 2026 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | - | 229,125 |
| Oct 1, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -9.09% | 130,268 |
| Sep 30, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.33% | 87,000 |
| Sep 29, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 9.09% | 22,000 |
| Sep 28, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -21.43% | 96,100 |
| Sep 25, 2026 | 0.06 | 0.07 | 0.05 | 0.07 | 0.07 | 27.27% | 576,450 |
| Sep 24, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 19,000 |
| Sep 23, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.33% | 23,000 |
| Sep 22, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -7.69% | 112,600 |
| Sep 21, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | - | 115,347 |
| Sep 18, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | 8.33% | 58,030 |
| Sep 17, 2026 | 0.07 | 0.08 | 0.06 | 0.06 | 0.06 | -14.29% | 596,972 |
| Sep 16, 2026 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | - | 25,346 |
| Sep 15, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 79,970 |
| Sep 14, 2026 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | - | 111,002 |
| Sep 11, 2026 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | - | 68,001 |
| Sep 10, 2026 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | -12.50% | 74,100 |
| Sep 9, 2026 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | - | 274,108 |
| Sep 8, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 6.67% | 154,500 |
| Sep 4, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 3,700 |
| Sep 3, 2026 | 0.08 | 0.09 | 0.06 | 0.08 | 0.08 | - | 339,334 |
| Sep 2, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -6.25% | 328,700 |
| Sep 1, 2026 | 0.10 | 0.10 | 0.08 | 0.08 | 0.08 | -20.00% | 205,885 |
| Aug 31, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 209,248 |
| 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 |