Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Northern Minerals & Exploration Ltd (OP: NMEX )

0.1221 -0.0169 (-12.16%)
Streaming Delayed Price Updated: 2:52 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2021 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
May 27, 2021 0.1150 0.1150 0.1150 0.1150 1,500 -0.00(-4.17%)
May 26, 2021 0.1510 0.1510 0.1200 0.1200 2,799 -0.00(-0.25%)
May 24, 2021 0.1203 0.1203 0.1203 0 -0.01(-5.65%)
May 21, 2021 0.1338 0.1400 0.1275 0.1275 13,800 +0.00(+0.00%)
May 19, 2021 0.1275 0.1275 0.1275 0 -0.00(-1.92%)
May 18, 2021 0.1300 0.1300 0.1300 0.1300 145 +0.00(+1.96%)
May 14, 2021 0.1275 0.1275 0.1275 0 +0.02(+15.91%)
May 13, 2021 0.1298 0.1298 0.1010 0.1100 44,386 -0.01(-4.35%)
May 12, 2021 0.1150 0.1297 0.1150 0.1150 12,105 -0.01(-6.12%)
May 11, 2021 0.1225 0.1300 0.1225 0.1225 450 +0.00(+0.00%)
May 10, 2021 0.1225 0.1225 0.1225 0.1225 160 +0.00(+0.00%)
May 07, 2021 0.1225 0.1225 0.1225 0.1225 1,000 +0.01(+6.52%)
May 06, 2021 0.1225 0.1225 0.1150 0.1150 31,360 -0.01(-11.54%)
May 05, 2021 0.1300 0.1300 0.1300 50 +0.00(+0.00%)
May 04, 2021 0.1300 0.1300 0.1300 0.1300 7,200 +0.00(+1.96%)
May 03, 2021 0.1275 0.1400 0.1150 0.1275 11,650 +0.01(+9.91%)
Apr 30, 2021 0.1290 0.1290 0.1160 0.1160 7,200 -0.01(-11.11%)
Apr 29, 2021 0.1210 0.1520 0.1210 0.1305 6,200 +0.01(+7.67%)
Apr 28, 2021 0.1400 0.1400 0.1212 0.1212 5,600 -0.02(-13.43%)
Apr 27, 2021 0.1400 0.1400 0.1400 0.1400 500 -0.01(-9.09%)
Apr 26, 2021 0.1580 0.1580 0.1210 0.1540 20,950 +0.03(+20.78%)
Apr 23, 2021 0.1480 0.1600 0.1180 0.1275 167,000 -0.01(-4.85%)
Apr 22, 2021 0.1340 0.1340 0.1340 0.1340 5,000 -0.01(-4.96%)
Apr 21, 2021 0.1450 0.1450 0.1340 0.1410 45,639 +0.00(+0.00%)
Apr 20, 2021 0.1336 0.1472 0.1200 0.1410 38,420 +0.02(+21.55%)
Apr 19, 2021 0.1160 0.1160 0.1160 0.1160 2,000 +0.00(+0.00%)
Apr 16, 2021 0.1350 0.1350 0.1160 0.1160 8,600 -0.01(-10.77%)
Apr 13, 2021 0.1300 0.1300 0.1300 0 -0.02(-13.33%)
Apr 12, 2021 0.1500 0.1500 0.1500 0.1500 11,300 +0.03(+25.00%)
Apr 09, 2021 0.1210 0.1350 0.1200 0.1200 70,700 -0.03(-20.00%)
Apr 08, 2021 0.0990 0.1750 0.0989 0.1500 737,732 +0.06(+67.60%)
Apr 07, 2021 0.0990 0.0990 0.0651 0.0895 182,178 +0.01(+11.87%)
Apr 05, 2021 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Apr 01, 2021 0.0700 0.0700 0.0700 0.0700 1,200 -0.01(-12.50%)
Mar 29, 2021 0.0800 0.0800 0.0800 0 -0.00(-0.12%)
Mar 25, 2021 0.0801 0.0801 0.0801 0 +0.00(+0.63%)
Mar 24, 2021 0.0801 0.0801 0.0796 0.0796 200 -0.02(-18.78%)
Mar 23, 2021 0.0743 0.0980 0.0743 0.0980 2,540 -0.00(-1.01%)
Mar 22, 2021 0.0990 0.0990 0.0990 0.0990 3,030 +0.00(+0.00%)
Mar 19, 2021 0.0815 0.0990 0.0756 0.0990 42,900 +0.02(+21.47%)
Mar 18, 2021 0.0650 0.0815 0.0650 0.0815 500 -0.02(-17.68%)
Mar 16, 2021 0.0990 0.0990 0.0990 0 +0.00(+0.00%)
Mar 15, 2021 0.0990 0.0990 0.0990 0.0990 1,010 +0.03(+50.00%)
Mar 12, 2021 0.0980 0.0980 0.0660 0.0660 50,100 -0.00(-5.71%)
Mar 10, 2021 0.0700 0.0700 0.0700 0 -0.00(-1.41%)
Mar 09, 2021 0.0855 0.0855 0.0710 0.0710 29,075 -0.01(-17.44%)
Mar 08, 2021 0.0990 0.0990 0.0720 0.0860 34,680 -0.00(-1.15%)
Mar 05, 2021 0.0870 0.0870 0.0870 0.0870 10,200 +0.00(+1.16%)
Mar 04, 2021 0.0860 0.0860 0.0860 0.0860 10,099 -0.00(-0.92%)
Mar 03, 2021 0.0867 0.0868 0.0867 0.0868 25,000 -0.01(-13.20%)
Mar 02, 2021 0.0710 0.1000 0.0710 0.1000 18,201 +0.01(+16.55%)
Mar 01, 2021 0.0720 0.0970 0.0720 0.0858 4,000 +0.01(+20.85%)
Feb 26, 2021 0.0835 0.0960 0.0710 0.0710 38,700 +0.00(+0.00%)
Feb 25, 2021 0.0990 0.0990 0.0710 0.0710 1,428 +0.00(+0.00%)
Feb 23, 2021 0.0710 0.0710 0.0710 0 -0.02(-18.39%)
Feb 22, 2021 0.1060 0.1060 0.0710 0.0870 57,866 -0.02(-16.35%)
Feb 19, 2021 0.1080 0.1080 0.0864 0.1040 28,900 -0.00(-3.70%)
Feb 18, 2021 0.1300 0.1400 0.1010 0.1080 94,911 +0.01(+6.40%)
Feb 17, 2021 0.1020 0.1320 0.1010 0.1015 76,059 -0.02(-15.42%)
Feb 16, 2021 0.1000 0.1888 0.0900 0.1200 624,051 +0.02(+20.00%)
Feb 12, 2021 0.0950 0.1000 0.0750 0.1000 866,200 +0.02(+25.00%)
Feb 11, 2021 0.0700 0.0800 0.0700 0.0800 211,828 +0.02(+24.03%)
Feb 10, 2021 0.0600 0.0800 0.0438 0.0645 531,203 +0.02(+61.25%)
Feb 09, 2021 0.0600 0.0600 0.0400 0.0400 98,790 -0.02(-33.33%)
Feb 05, 2021 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Feb 04, 2021 0.0600 0.0600 0.0600 0.0600 9,980 +0.02(+47.78%)
Feb 02, 2021 0.0406 0.0406 0.0406 0 -0.02(-32.33%)
Feb 01, 2021 0.0600 0.0600 0.0600 0.0600 3,020 +0.00(+0.00%)
Jan 28, 2021 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jan 27, 2021 0.0600 0.0600 0.0600 0.0600 1,900 +0.00(+0.00%)
Jan 26, 2021 0.0600 0.0600 0.0575 0.0600 5,200 +0.01(+14.29%)
Jan 25, 2021 0.0525 0.0600 0.0525 0.0525 5,200 -0.01(-12.50%)
Jan 22, 2021 0.0588 0.0600 0.0406 0.0600 50,000 +0.00(+0.00%)
Jan 15, 2021 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jan 14, 2021 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+2.56%)
Jan 13, 2021 0.0585 0.0585 0.0585 0.0585 5,000 +0.02(+44.44%)
Jan 11, 2021 0.0405 0.0405 0.0405 0 -0.00(-3.11%)
Jan 08, 2021 0.0402 0.0600 0.0402 0.0418 11,900 -0.01(-16.40%)
Jan 07, 2021 0.0500 0.0500 0.0500 0.0500 1,600 -0.00(-7.41%)
Dec 30, 2020 0.0540 0.0540 0.0540 0 +0.00(+8.00%)
Dec 29, 2020 0.0500 0.0500 0.0500 0.0500 5,763 +0.00(+6.38%)
Dec 28, 2020 0.0500 0.0500 0.0470 0.0470 30,000 -0.00(-6.00%)
Dec 23, 2020 0.0500 0.0500 0.0500 0 +0.00(+5.26%)
Dec 22, 2020 0.0483 0.0483 0.0475 0.0475 3,570 -0.00(-5.00%)
Dec 21, 2020 0.0500 0.0500 0.0500 0.0500 30,000 +0.00(+0.00%)
Dec 18, 2020 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
Dec 16, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 14, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 11, 2020 0.0500 0.0500 0.0491 0.0500 56,300 +0.00(+0.00%)
Dec 10, 2020 0.0500 0.0500 0.0500 0.0500 29,528 +0.00(+10.38%)
Dec 09, 2020 0.0500 0.0500 0.0453 0.0453 34,191 -0.00(-9.40%)
Dec 07, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 04, 2020 0.0495 0.0500 0.0495 0.0500 20,000 +0.00(+10.38%)
Dec 03, 2020 0.0500 0.0500 0.0453 0.0453 9,000 -0.00(-9.40%)
Dec 02, 2020 0.0453 0.0500 0.0453 0.0500 17,570 +0.00(+0.00%)
Dec 01, 2020 0.0500 0.0500 0.0500 0.0500 6,000 +0.00(+0.00%)
Nov 30, 2020 0.0500 0.0500 0.0453 0.0500 46,745 -0.03(-37.42%)
Nov 25, 2020 0.0799 0.0799 0.0799 0 +0.00(+0.00%)
Nov 24, 2020 0.0800 0.0800 0.0799 0.0799 13,800 +0.00(+1.14%)
Nov 17, 2020 0.0790 0.0790 0.0790 0 -0.02(-21.00%)
Nov 16, 2020 0.0500 0.1000 0.0500 0.1000 18,500 +0.05(+100.00%)
Nov 13, 2020 0.0500 0.0500 0.0500 0.0500 27,900 +0.00(+0.00%)
Nov 12, 2020 0.0500 0.0500 0.0500 0.0500 8,500 +0.00(+5.26%)
Nov 11, 2020 0.0475 0.0475 0.0475 0.0475 3,000 -0.00(-5.00%)
Nov 10, 2020 0.0500 0.0500 0.0500 0.0500 20,060 +0.00(+0.00%)
Nov 09, 2020 0.0500 0.0500 0.0500 0.0500 20,000 +0.00(+0.00%)
Nov 05, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Nov 04, 2020 0.0499 0.0500 0.0499 0.0500 9,358 +0.00(+0.20%)
Nov 03, 2020 0.0499 0.0499 0.0499 0.0499 8,008 +0.00(+0.00%)
Nov 02, 2020 0.0497 0.0499 0.0423 0.0499 10,500 +0.01(+18.53%)
Oct 30, 2020 0.0497 0.0497 0.0421 0.0421 1,100 +0.01(+23.82%)
Oct 22, 2020 0.0340 0.0340 0.0340 0 -0.02(-32.00%)
Oct 21, 2020 0.0499 0.0500 0.0499 0.0500 49,158 +0.01(+19.05%)
Oct 20, 2020 0.0420 0.0420 0.0420 0.0420 2,400 +0.00(+0.00%)
Oct 19, 2020 0.0500 0.0500 0.0420 0.0420 600 -0.01(-16.00%)
Oct 16, 2020 0.0492 0.0500 0.0492 0.0500 40,900 +0.00(+1.21%)
Oct 15, 2020 0.0494 0.0494 0.0494 0.0494 6,000 +0.00(+5.11%)
Oct 09, 2020 0.0470 0.0470 0.0470 0 +0.00(+5.15%)
Oct 07, 2020 0.0447 0.0447 0.0447 0 +0.00(+0.00%)
Oct 05, 2020 0.0447 0.0447 0.0447 0 +0.01(+19.84%)
Sep 30, 2020 0.0373 0.0373 0.0373 0 +0.00(+14.77%)
Sep 28, 2020 0.0325 0.0325 0.0325 0 -0.00(-1.81%)
Sep 25, 2020 0.0335 0.0335 0.0330 0.0331 69,500 -0.02(-33.80%)
Sep 21, 2020 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Sep 17, 2020 0.0600 0.0600 0.0600 0 +0.01(+28.21%)
Sep 16, 2020 0.0468 0.0468 0.0468 0.0468 100 +0.01(+14.99%)
Sep 10, 2020 0.0407 0.0407 0.0407 0 -0.01(-18.44%)
Sep 04, 2020 0.0499 0.0499 0.0499 0 -0.00(-0.40%)
Sep 03, 2020 0.0501 0.0501 0.0501 0.0501 10,100 -0.00(-8.91%)
Sep 01, 2020 0.0550 0.0550 0.0550 0 +0.00(+0.36%)
Aug 31, 2020 0.0548 0.0548 0.0548 0.0548 1,150 +0.01(+28.94%)
Aug 26, 2020 0.0425 0.0425 0.0425 0 +0.00(+0.00%)
Aug 20, 2020 0.0425 0.0425 0.0425 0 -0.02(-29.17%)
Aug 19, 2020 0.0485 0.0600 0.0485 0.0600 2,162 +0.01(+20.00%)
Aug 18, 2020 0.0485 0.0500 0.0485 0.0500 23,544 +0.00(+0.00%)
Aug 17, 2020 0.0465 0.0500 0.0465 0.0500 16,000 +0.00(+2.04%)
Aug 14, 2020 0.0430 0.0490 0.0430 0.0490 41,000 +0.00(+0.00%)
Aug 13, 2020 0.0471 0.0600 0.0465 0.0490 179,786 +0.00(+6.99%)
Aug 12, 2020 0.0487 0.0487 0.0458 0.0458 9,213 +0.00(+11.71%)
Aug 10, 2020 0.0410 0.0410 0.0410 0 -0.01(-14.58%)
Aug 07, 2020 0.0480 0.0480 0.0407 0.0480 35,500 +0.01(+17.07%)
Aug 06, 2020 0.0499 0.0500 0.0403 0.0410 94,448 -0.01(-14.58%)
Aug 05, 2020 0.0480 0.0480 0.0480 0.0480 5,000 +0.00(+4.35%)
Aug 03, 2020 0.0460 0.0460 0.0460 0 -0.00(-8.00%)
Jul 31, 2020 0.0478 0.0500 0.0478 0.0500 107,100 +0.01(+27.88%)
Jul 30, 2020 0.0389 0.0391 0.0300 0.0391 11,300 +0.01(+30.33%)
Jul 29, 2020 0.0300 0.0300 0.0300 0.0300 20,000 +0.00(+14.50%)
Jul 28, 2020 0.0262 0.0262 0.0262 80 +0.00(+0.00%)
Jul 27, 2020 0.0262 0.0262 0.0262 25 +0.00(+0.00%)
Jul 23, 2020 0.0262 0.0262 0.0262 0 +0.00(+0.00%)
Jul 21, 2020 0.0262 0.0262 0.0262 0 -0.01(-27.02%)
Jul 17, 2020 0.0359 0.0359 0.0359 0 +0.00(+6.21%)
Jul 14, 2020 0.0338 0.0338 0.0338 0 +0.00(+0.00%)
Jul 10, 2020 0.0338 0.0338 0.0338 0 -0.00(-8.40%)
Jul 09, 2020 0.0369 0.0369 0.0369 0.0369 20,000 +0.01(+41.92%)
Jun 25, 2020 0.0260 0.0260 0.0260 0 -0.01(-35.00%)
Jun 18, 2020 0.0400 0.0400 0.0400 0 +0.01(+33.33%)
Jun 15, 2020 0.0300 0.0300 0.0300 0 -0.01(-29.74%)
Jun 12, 2020 0.0427 0.0427 0.0427 0.0427 1,000 -0.00(-4.04%)
Jun 11, 2020 0.0445 0.0445 0.0445 0.0445 500 +0.00(+11.25%)
Jun 10, 2020 0.0400 0.0400 0.0400 0.0400 15,555 -0.00(-11.11%)
Jun 09, 2020 0.0450 0.0450 0.0450 0.0450 999 +0.02(+80.00%)
Jun 08, 2020 0.0250 0.0250 0.0250 1 +0.00(+0.00%)
Jun 03, 2020 0.0250 0.0250 0.0250 0 -0.02(-45.65%)
Jun 02, 2020 0.0450 0.0460 0.0450 0.0460 31,869 -0.05(-53.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.