Nord Precious Metals Mining Inc. (TSXV:NTH)
Canada
· Delayed Price · Currency is CAD 0.1300
0.00 (0.00%)
May 1, 2025, 3:08 PM EDT
TSXV:NTH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 3.85% | 29,080 |
| Apr 30, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 9,000 |
| Apr 29, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.70% | 5,000 |
| Apr 28, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 3.85% | 68,807 |
| Apr 25, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.70% | 90,239 |
| Apr 24, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 7,000 |
| Apr 23, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 28,500 |
| Apr 22, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.57% | 27,200 |
| Apr 21, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 33,500 |
| Apr 17, 2025 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | 3.70% | 85,815 |
| Apr 16, 2025 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -18.18% | 194,010 |
| Apr 15, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 13.79% | 12,002 |
| Apr 14, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 10,207 |
| Apr 11, 2025 | 0.18 | 0.18 | 0.15 | 0.15 | 0.15 | -17.14% | 38,811 |
| Apr 10, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 26,320 |
| Apr 9, 2025 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 25.00% | 204,400 |
| Apr 8, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.45% | 3,010 |
| Apr 7, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -9.38% | 18,500 |
| Apr 4, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 2,613 |
| Apr 3, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Apr 2, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 9,900 |
| Apr 1, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 6.67% | 10,000 |
| Mar 31, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | - | 22,205 |
| Mar 28, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -9.09% | 30,000 |
| Mar 27, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.13% | 3,500 |
| Mar 26, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -11.11% | 7,000 |
| Mar 25, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.86% | - |
| Mar 24, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.78% | 10,500 |
| Mar 21, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Mar 20, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.86% | - |
| Mar 19, 2025 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 2.94% | 31,000 |
| Mar 18, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | - | 16,900 |
| Mar 17, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.03% | 29,400 |
| Mar 14, 2025 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 10.00% | 10,000 |
| Mar 13, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.23% | 2,300 |
| Mar 12, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 31,900 |
| Mar 11, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 1,300 |
| Mar 10, 2025 | 0.15 | 0.18 | 0.15 | 0.16 | 0.16 | - | 27,017 |
| Mar 7, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | - |
| Mar 6, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -8.82% | 7,330 |
| Mar 5, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Mar 4, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.03% | - |
| Mar 3, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 10.00% | 24,426 |
| Feb 28, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -6.25% | 800 |
| Feb 27, 2025 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -13.51% | 86,500 |
| Feb 26, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 5.71% | 60,700 |
| Feb 25, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 35,800 |
| Feb 24, 2025 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 9.37% | 150,100 |
| Feb 21, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Feb 20, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 6.67% | 4,300 |