Northern Minerals & Exploration Ltd. (NMEX)
OTCMKTS · Delayed Price · Currency is USD
0.0641
0.00 (0.00%)
May 29, 2026, 4:00 PM EST
NMEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -21.68% | 400 |
| May 27, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | 6.83% | 9,270 |
| May 22, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 30.43% | 25,000 |
| May 20, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 197,081 |
| May 18, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.22% | 11,744 |
| May 14, 2026 | 0.06 | 0.06 | 0.04 | 0.05 | 0.05 | -25.00% | 46,800 |
| May 13, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -14.29% | 2,800 |
| May 12, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | - | 20,003 |
| May 1, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -36.19% | 699 |
| Apr 23, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 37.14% | 513 |
| Apr 22, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 13.95% | 1,519 |
| Apr 20, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 17.00% | 9,900 |
| Apr 15, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 34.66% | 10,000 |
| Apr 7, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -41.69% | 1,000 |
| Apr 2, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -30.53% | 1,000 |
| Mar 26, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 20.39% | 909 |
| Mar 24, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -23.81% | 1,909 |
| Mar 16, 2026 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | -11.63% | 841 |
| Mar 10, 2026 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 35.70% | 1,472 |
| Mar 5, 2026 | 0.10 | 0.11 | 0.03 | 0.10 | 0.10 | - | 71,488 |
| Mar 2, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -22.26% | 500 |
| Feb 27, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -5.34% | 294 |
| Feb 25, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | -0.07% | 735 |
| Feb 20, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 4.70% | 543 |
| Feb 18, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 735 |
| Feb 17, 2026 | 0.14 | 0.14 | 0.12 | 0.13 | 0.13 | 10.27% | 2,113 |
| Feb 13, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -2.64% | 1,100 |
| Feb 10, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.68% | 100 |
| Feb 9, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -12.50% | 500 |
| Feb 6, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.74% | 500 |
| Feb 5, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -0.74% | 31,480 |
| Feb 2, 2026 | 0.21 | 0.21 | 0.14 | 0.14 | 0.14 | -25.34% | 16,500 |
| Jan 30, 2026 | 0.18 | 0.19 | 0.13 | 0.18 | 0.18 | -0.75% | 1,233 |
| Jan 26, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | 1.96% | 710 |
| Jan 23, 2026 | 0.21 | 0.21 | 0.18 | 0.18 | 0.18 | 5.88% | 1,461 |
| Jan 22, 2026 | 0.16 | 0.20 | 0.12 | 0.17 | 0.17 | -16.58% | 38,908 |
| Jan 21, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | 27.38% | 1,454 |
| Jan 20, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -4.76% | 200 |
| Jan 15, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.82% | 12,000 |
| Jan 14, 2026 | 0.21 | 0.25 | 0.17 | 0.17 | 0.17 | -17.50% | 13,350 |
| Jan 13, 2026 | 0.19 | 0.21 | 0.17 | 0.20 | 0.20 | 5.37% | 42,435 |
| Jan 12, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -5.01% | 731 |
| Jan 9, 2026 | 0.15 | 0.20 | 0.15 | 0.20 | 0.20 | 11.62% | 2,520 |
| Jan 8, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.87% | 100 |
| Jan 6, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -3.33% | 8,800 |
| Jan 5, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 8.76% | 1,759 |
| Jan 2, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -8.06% | 513 |
| 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 |