Northern Minerals & Exploration Ltd. (NMEX)
OTCMKTS
· Delayed Price · Currency is USD
0.0532
-0.0136 (-20.42%)
Apr 24, 2025, 12:51 PM EDT
NMEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | - | -20.36% | 54,433 |
| Apr 23, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Apr 22, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Apr 21, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Apr 17, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Apr 16, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.20% | 1,463 |
| Apr 15, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -13.76% | 200 |
| Apr 14, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 13.96% | 300 |
| Apr 11, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -12.47% | 2,535 |
| Apr 10, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -0.13% | 3,773 |
| Apr 9, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 50 |
| Apr 8, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 84.45% | 5,773 |
| Apr 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -38.34% | 5,200 |
| Apr 4, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -12.30% | 3,000 |
| Apr 3, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 13.86% | 7,400 |
| Apr 2, 2025 | 0.05 | 0.11 | 0.05 | 0.07 | 0.07 | -1.96% | 137,035 |
| Apr 1, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Mar 31, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 8,480 |
| Mar 28, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | -0.70% | 25,302 |
| Mar 27, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.77% | 3,869 |
| Mar 26, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Mar 25, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -0.49% | 1,901 |
| Mar 24, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -40.83% | 22,230 |
| Mar 21, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Mar 20, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Mar 19, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Mar 18, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Mar 17, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Mar 14, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Mar 13, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Mar 12, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Mar 11, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Mar 10, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Mar 7, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.69% | 833 |
| Mar 6, 2025 | 0.12 | 0.14 | 0.11 | 0.13 | 0.13 | 14.35% | 29,555 |
| Mar 5, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Mar 4, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Mar 3, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Feb 28, 2025 | 0.15 | 0.15 | 0.11 | 0.11 | 0.11 | - | 46,983 |
| Feb 27, 2025 | 0.15 | 0.15 | 0.11 | 0.11 | 0.11 | -25.41% | 2,042 |
| Feb 26, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 34.06% | 1,354 |
| Feb 25, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -24.95% | 24,516 |
| Feb 24, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | -0.10% | 1,362 |
| Feb 21, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 6.41% | 1,360 |
| Feb 20, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | 15.00% | 1,277 |
| Feb 19, 2025 | 0.15 | 0.15 | 0.12 | 0.12 | 0.12 | -19.08% | 6,293 |
| Feb 18, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 6.77% | 830 |
| Feb 14, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -2.51% | 2,459 |
| Feb 13, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -7.42% | 156 |
| Feb 12, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 1.25% | 675 |