NovaRed Mining Inc. (CSE:NRED)
Canada · Delayed Price · Currency is CAD 1.060
-0.100 (-8.62%)
At close: Jun 30, 2026
NovaRed Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2026 | 1.87 | 1.90 | 1.80 | 1.88 | 1.88 | 2.17% | 92,585 |
| Jun 16, 2026 | 1.70 | 1.85 | 1.70 | 1.84 | 1.84 | 8.24% | 153,386 |
| Jun 15, 2026 | 1.70 | 1.70 | 1.45 | 1.70 | 1.70 | 17.24% | 21,207 |
| Jun 12, 2026 | 1.60 | 1.60 | 1.34 | 1.45 | 1.45 | -13.69% | 4,172 |
| Jun 11, 2026 | 1.52 | 1.68 | 1.50 | 1.68 | 1.68 | 10.53% | 9,130 |
| Jun 10, 2026 | 1.53 | 1.53 | 1.46 | 1.52 | 1.52 | 4.83% | 3,800 |
| Jun 9, 2026 | 1.58 | 1.58 | 1.32 | 1.45 | 1.45 | -6.45% | 11,772 |
| Jun 8, 2026 | 1.61 | 1.70 | 1.55 | 1.55 | 1.55 | -3.13% | 11,758 |
| Jun 5, 2026 | 1.72 | 1.80 | 1.50 | 1.60 | 1.60 | -8.57% | 40,709 |
| Jun 4, 2026 | 1.75 | 1.83 | 1.73 | 1.75 | 1.75 | - | 7,509 |
| Jun 3, 2026 | 2.00 | 2.00 | 1.75 | 1.75 | 1.75 | -3.31% | 6,848 |
| Jun 2, 2026 | 1.94 | 1.95 | 1.80 | 1.81 | 1.81 | -8.59% | 8,264 |
| Jun 1, 2026 | 1.90 | 2.04 | 1.90 | 1.98 | 1.98 | 2.59% | 21,383 |
| May 29, 2026 | 2.04 | 2.07 | 1.93 | 1.93 | 1.93 | -2.03% | 14,204 |
| May 28, 2026 | 2.00 | 2.01 | 1.92 | 1.97 | 1.97 | 0.51% | 28,321 |
| May 27, 2026 | 1.97 | 2.00 | 1.95 | 1.96 | 1.96 | 3.16% | 10,871 |
| May 26, 2026 | 2.01 | 2.01 | 1.90 | 1.90 | 1.90 | -5.47% | 11,376 |
| May 25, 2026 | 2.01 | 2.01 | 2.00 | 2.01 | 2.01 | 2.03% | 3,206 |
| May 22, 2026 | 2.03 | 2.07 | 1.97 | 1.97 | 1.97 | -1.50% | 8,172 |
| May 21, 2026 | 2.07 | 2.07 | 1.98 | 2.00 | 2.00 | -2.44% | 19,790 |
| May 20, 2026 | 2.12 | 2.12 | 2.05 | 2.05 | 2.05 | -3.30% | 23,678 |
| May 19, 2026 | 2.05 | 2.15 | 2.05 | 2.12 | 2.12 | 3.92% | 75,872 |
| May 15, 2026 | 2.07 | 2.07 | 2.00 | 2.04 | 2.04 | -1.45% | 16,364 |
| May 14, 2026 | 2.06 | 2.07 | 2.04 | 2.07 | 2.07 | 2.48% | 32,585 |
| May 13, 2026 | 2.04 | 2.08 | 2.02 | 2.02 | 2.02 | -1.94% | 15,747 |
| May 12, 2026 | 2.12 | 2.12 | 1.95 | 2.06 | 2.06 | 3.00% | 14,486 |
| May 11, 2026 | 2.10 | 2.21 | 2.00 | 2.00 | 2.00 | - | 35,443 |
| May 8, 2026 | 2.07 | 2.33 | 1.93 | 2.00 | 2.00 | -2.44% | 332,385 |
| May 7, 2026 | 1.65 | 2.07 | 1.65 | 2.05 | 2.05 | 20.59% | 48,258 |
| May 6, 2026 | 1.75 | 1.80 | 1.70 | 1.70 | 1.70 | -2.86% | 1,400 |
| May 5, 2026 | 1.80 | 1.80 | 1.75 | 1.75 | 1.75 | -2.78% | 1,334 |
| May 4, 2026 | 1.75 | 1.80 | 1.72 | 1.80 | 1.80 | 9.09% | 6,470 |
| May 1, 2026 | 1.80 | 1.80 | 1.65 | 1.65 | 1.65 | -8.33% | 2,703 |
| Apr 30, 2026 | 1.80 | 1.80 | 1.75 | 1.80 | 1.80 | - | 903 |
| Apr 29, 2026 | 2.00 | 2.03 | 1.00 | 1.80 | 1.80 | 19.21% | 18,830 |
| Apr 24, 2026 | 1.52 | 1.52 | 1.51 | 1.51 | 1.51 | 4.86% | 210 |
| Apr 23, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -4.00% | 800 |
| Apr 22, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 0.67% | 362 |
| Apr 21, 2026 | 2.02 | 2.02 | 1.49 | 1.49 | 1.49 | -27.32% | 2,800 |
| Apr 20, 2026 | 2.00 | 2.05 | 2.00 | 2.05 | 2.05 | - | 7,780 |
| Apr 17, 2026 | 1.95 | 2.05 | 1.95 | 2.05 | 2.05 | 5.13% | 15,667 |