Northern Minerals & Exploration Ltd. (NMEX)
OTCMKTS · Delayed Price · Currency is USD
0.1800
-0.0100 (-5.26%)
Dec 31, 2025, 2:14 PM EST
NMEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 0.15 | 0.18 | 0.15 | 0.18 | 0.18 | -5.26% | 7,299 |
| Dec 29, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 0.11% | 5,526 |
| Dec 26, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -5.10% | 348 |
| Dec 24, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.10% | 100 |
| Dec 22, 2025 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | -0.10% | 2,600 |
| Dec 18, 2025 | 0.20 | 0.20 | 0.18 | 0.20 | 0.20 | 5.26% | 3,700 |
| Dec 17, 2025 | 0.19 | 0.19 | 0.14 | 0.19 | 0.19 | -9.52% | 8,500 |
| Dec 16, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 10.53% | 476 |
| Dec 15, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -9.44% | 5,000 |
| Dec 12, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 1.55% | 966 |
| Dec 11, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 4.87% | 976 |
| Dec 9, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | -1.50% | 6,018 |
| Dec 8, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.76% | 2,476 |
| Dec 5, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | 16.67% | 4,137 |
| Dec 4, 2025 | 0.22 | 0.22 | 0.18 | 0.18 | 0.18 | - | 7,454 |
| Dec 3, 2025 | 0.22 | 0.22 | 0.18 | 0.18 | 0.18 | -14.29% | 10,744 |
| Dec 2, 2025 | 0.23 | 0.23 | 0.20 | 0.21 | 0.21 | 10.53% | 12,240 |
| Dec 1, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.05% | 74,350 |
| Nov 28, 2025 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 11.71% | 2,505 |
| Nov 26, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | - | 11,244 |
| Nov 24, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -4.01% | 555 |
| Nov 21, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -6.79% | 800 |
| Nov 20, 2025 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | - | 5,320 |
| Nov 19, 2025 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 40.74% | 32,484 |
| Nov 18, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | -30.77% | 9,712 |
| Nov 14, 2025 | 0.20 | 0.20 | 0.18 | 0.20 | 0.20 | 7.08% | 1,712 |
| Nov 13, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -13.29% | 1,000 |
| Nov 11, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 10.35% | 3,000 |
| Nov 10, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.91% | 2,050 |
| Nov 6, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | 15.89% | 815 |
| Nov 5, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -8.42% | 815 |
| Nov 4, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.77% | 1,005 |
| Nov 3, 2025 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -3.49% | 2,052 |
| Oct 31, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | 11.38% | 1,512 |
| Oct 30, 2025 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -10.31% | 468 |
| Oct 29, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 47.28% | 11,000 |
| Oct 27, 2025 | 0.14 | 0.20 | 0.12 | 0.13 | 0.13 | -32.03% | 13,642 |
| Oct 24, 2025 | 0.21 | 0.21 | 0.14 | 0.19 | 0.19 | 41.16% | 14,094 |
| Oct 23, 2025 | 0.11 | 0.14 | 0.11 | 0.14 | 0.14 | 18.97% | 28,568 |
| Oct 22, 2025 | 0.14 | 0.18 | 0.12 | 0.12 | 0.12 | -49.57% | 31,943 |
| Oct 21, 2025 | 0.25 | 0.25 | 0.16 | 0.23 | 0.23 | -4.17% | 100,156 |
| Oct 20, 2025 | 0.09 | 0.25 | 0.08 | 0.24 | 0.24 | 119.78% | 51,640 |
| Oct 16, 2025 | 0.11 | 0.13 | 0.08 | 0.11 | 0.11 | -0.73% | 22,300 |
| Oct 15, 2025 | 0.12 | 0.12 | 0.08 | 0.11 | 0.11 | -8.26% | 42,514 |
| Oct 14, 2025 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | 21.23% | 70,068 |
| Oct 13, 2025 | 0.07 | 0.10 | 0.07 | 0.10 | 0.10 | 41.29% | 34,555 |
| Oct 10, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 3,065 |
| Oct 9, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -15.36% | 1,011 |
| Oct 8, 2025 | 0.10 | 0.10 | 0.07 | 0.08 | 0.08 | -18.68% | 13,713 |
| Oct 7, 2025 | 0.06 | 0.10 | 0.06 | 0.10 | 0.10 | 14.27% | 14,978 |