Skip to main content
Nord Precious Metals Mining Inc. (TSXV:NTH)
Canada flag Canada · Delayed Price · Currency is CAD
0.245
-0.005 (-2.00%)
Mar 9, 2026, 3:53 PM EST

TSXV:NTH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.250.260.230.24--6.00%510,865
Mar 6, 20260.230.260.230.250.254.17%495,783
Mar 5, 20260.270.270.240.240.24-5.88%118,506
Mar 4, 20260.240.260.240.260.26-638,596
Mar 3, 20260.260.260.240.260.26-3.77%564,600
Mar 2, 20260.290.290.260.270.27-766,908
Feb 27, 20260.280.280.260.270.271.92%293,955
Feb 26, 20260.270.270.250.260.26-321,328
Feb 25, 20260.260.300.260.260.261.96%1,309,179
Feb 24, 20260.230.260.230.260.2615.91%1,586,180
Feb 23, 20260.230.230.210.220.22-527,939
Feb 20, 20260.220.230.220.220.22-372,012
Feb 19, 20260.220.220.220.220.22-2.22%283,001
Feb 18, 20260.200.230.200.230.2311.11%789,927
Feb 17, 20260.220.220.200.200.20-7.95%1,566,450
Feb 13, 20260.230.230.220.220.22-2.22%107,698
Feb 12, 20260.240.250.220.230.23-4.26%304,229
Feb 11, 20260.230.240.230.240.246.82%429,088
Feb 10, 20260.240.240.220.220.22-8.33%149,535
Feb 9, 20260.240.240.240.240.244.35%32,836
Feb 6, 20260.210.240.210.230.236.98%208,408
Feb 5, 20260.240.240.200.220.22-6.52%443,442
Feb 4, 20260.240.240.220.230.23-4.17%220,303
Feb 3, 20260.240.250.240.240.244.35%267,635
Feb 2, 20260.240.250.230.230.23-9.80%265,886
Jan 30, 20260.270.290.250.260.26-5.56%127,574
Jan 29, 20260.280.290.270.270.27-290,040
Jan 28, 20260.280.280.260.270.27-162,898
Jan 27, 20260.290.300.270.270.27-6.90%340,107
Jan 26, 20260.290.300.280.290.291.75%952,628
Jan 23, 20260.280.290.280.290.293.64%375,206
Jan 22, 20260.290.290.280.280.28-3.51%538,879
Jan 21, 20260.280.290.270.290.29-1.72%324,992
Jan 20, 20260.290.300.280.290.293.57%262,217
Jan 19, 20260.300.300.280.280.28-3.45%243,893
Jan 16, 20260.290.300.290.290.29-110,432
Jan 15, 20260.300.300.290.290.29-3.33%187,514
Jan 14, 20260.300.300.290.300.301.69%340,332
Jan 13, 20260.310.310.290.300.30-1.67%371,021
Jan 12, 20260.320.320.300.300.30-728,406
Jan 9, 20260.290.310.280.300.303.45%587,832
Jan 8, 20260.300.300.280.290.29-1.69%119,224
Jan 7, 20260.300.310.290.300.30-1.67%252,041
Jan 6, 20260.310.320.290.300.30-1.64%367,083
Jan 5, 20260.300.310.300.310.315.17%876,129
Jan 2, 20260.310.340.290.290.29-1.69%227,335
Dec 31, 20250.300.300.280.300.30-13.24%630,832
Dec 30, 20250.340.350.330.340.344.62%397,694
Dec 29, 20250.330.330.290.330.338.33%759,852
Dec 24, 20250.310.310.300.300.301.69%85,591
Dec 23, 20250.270.300.260.300.3013.46%382,650
Dec 22, 20250.270.270.250.260.26-1.89%204,998
Dec 19, 20250.270.270.250.270.27-215,535
Dec 18, 20250.280.280.260.270.27-1.85%92,670
Dec 17, 20250.280.280.270.270.27-3.57%183,295
Dec 16, 20250.290.290.280.280.281.82%290,455
Dec 15, 20250.270.280.270.280.281.85%280,606
Dec 12, 20250.290.300.270.270.27-8.47%286,889
Dec 11, 20250.290.300.290.300.30-406,887
Dec 10, 20250.310.310.290.300.30-3.28%166,737
Dec 9, 20250.320.320.290.310.311.67%423,953
Dec 8, 20250.300.310.290.300.303.45%131,702
Dec 5, 20250.280.300.280.290.295.45%276,396
Dec 4, 20250.270.280.260.280.285.77%250,752
Dec 3, 20250.260.270.240.260.261.96%738,922
Dec 2, 20250.290.290.260.260.26-10.53%543,772
Dec 1, 20250.260.310.260.290.2918.75%1,288,595
Nov 28, 20250.230.250.230.240.246.67%225,385
Nov 27, 20250.240.240.220.230.23-4.26%75,269
Nov 26, 20250.240.240.230.240.244.44%130,675
Nov 25, 20250.230.230.220.230.23-56,255
Nov 24, 20250.230.230.220.230.23-2.17%32,356
Nov 21, 20250.230.260.230.230.23-2.13%261,011
Nov 20, 20250.250.250.230.240.24-6.00%175,861
Nov 19, 20250.240.260.240.250.25-44,326
Nov 18, 20250.220.260.220.250.256.38%8,172
Nov 17, 20250.260.260.240.240.24-4.08%44,884
Nov 14, 20250.240.250.230.250.25-3.92%164,095
Nov 13, 20250.270.270.240.260.26-141,928
Nov 12, 20250.270.270.240.260.266.25%129,728
Nov 11, 20250.260.260.230.240.24-7.69%69,025
Nov 10, 20250.230.270.220.260.2615.56%322,681
Nov 7, 20250.250.250.200.230.23-6.25%219,704
Nov 6, 20250.280.280.230.240.24-15.79%190,825
Nov 5, 20250.250.290.240.290.2916.33%398,216
Nov 4, 20250.240.260.230.250.2516.67%1,188,859
Nov 3, 20250.200.210.190.210.2110.53%265,155
Oct 31, 20250.200.200.190.190.19-5.00%38,450
Oct 30, 20250.210.210.200.200.20-2.44%110,401
Oct 29, 20250.210.220.200.210.21-4.65%478,426
Oct 28, 20250.230.230.220.220.22-83,600
Oct 27, 20250.250.250.200.220.22-6.52%358,055
Oct 24, 20250.190.230.190.230.2321.05%371,110
Oct 23, 20250.190.190.190.190.19-401,016
Oct 22, 20250.180.190.180.190.19-327,015
Oct 21, 20250.200.200.180.190.19-5.00%1,002,281
Oct 20, 20250.190.210.180.200.20-16.67%1,239,675
Oct 17, 20250.260.260.190.240.24-14.29%1,443,836
Oct 16, 20250.350.370.260.280.28-12.50%703,204
Oct 15, 20250.350.420.300.320.32-17.95%546,854