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

Nemaska Expl Inc (TSX: NMX )

N/A UNCHANGED
Last Price Updated: 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 31, 2018 1.000 1.050 0.9900 1.040 16,442,548 +0.06(+6.12%)
May 30, 2018 0.9700 0.9800 0.9500 0.9800 1,874,788 +0.02(+2.08%)
May 29, 2018 1.000 1.000 0.9500 0.9600 4,088,297 -0.03(-3.03%)
May 28, 2018 0.9900 1.000 0.9800 0.9900 1,309,988 +0.01(+1.02%)
May 25, 2018 1.000 1.000 0.9800 0.9800 3,083,321 -0.02(-2.00%)
May 24, 2018 1.000 1.000 0.9900 1.000 3,206,977 +0.00(+0.00%)
May 23, 2018 0.9700 1.000 0.9500 1.000 13,376,921 -0.18(-15.25%)
May 22, 2018 1.270 1.280 1.180 1.180 2,529,577 -0.09(-7.09%)
May 18, 2018 1.270 1.270 1.270 0 -0.01(-0.78%)
May 17, 2018 1.210 1.290 1.210 1.280 3,377,563 +0.07(+5.79%)
May 16, 2018 1.220 1.230 1.170 1.210 2,090,242 +0.00(+0.00%)
May 15, 2018 1.290 1.290 1.210 1.210 1,660,058 -0.07(-5.47%)
May 14, 2018 1.320 1.320 1.260 1.280 835,376 -0.04(-3.03%)
May 11, 2018 1.310 1.320 1.280 1.320 790,149 +0.02(+1.54%)
May 10, 2018 1.300 1.350 1.270 1.300 1,715,072 +0.00(+0.00%)
May 09, 2018 1.300 1.300 1.280 1.300 258,763 +0.02(+1.56%)
May 08, 2018 1.320 1.340 1.280 1.280 727,897 -0.05(-3.76%)
May 07, 2018 1.310 1.350 1.310 1.330 702,649 +0.03(+2.31%)
May 04, 2018 1.300 1.310 1.290 1.300 270,942 +0.00(+0.00%)
May 03, 2018 1.280 1.300 1.270 1.300 311,683 +0.03(+2.36%)
May 02, 2018 1.300 1.310 1.270 1.270 408,879 -0.03(-2.31%)
May 01, 2018 1.320 1.320 1.270 1.300 625,834 +0.00(+0.00%)
Apr 30, 2018 1.290 1.320 1.280 1.300 798,482 +0.03(+2.36%)
Apr 27, 2018 1.270 1.310 1.260 1.270 511,838 +0.02(+1.60%)
Apr 26, 2018 1.270 1.270 1.230 1.250 335,960 +0.00(+0.00%)
Apr 25, 2018 1.270 1.280 1.250 1.250 324,778 -0.01(-0.79%)
Apr 24, 2018 1.280 1.285 1.250 1.260 566,600 +0.00(+0.00%)
Apr 23, 2018 1.310 1.320 1.260 1.260 566,977 -0.03(-2.33%)
Apr 20, 2018 1.300 1.300 1.290 1.290 156,274 +0.00(+0.00%)
Apr 19, 2018 1.310 1.330 1.270 1.290 978,789 -0.01(-0.77%)
Apr 18, 2018 1.300 1.310 1.290 1.300 544,142 +0.01(+0.78%)
Apr 17, 2018 1.330 1.340 1.290 1.290 1,258,442 -0.01(-0.77%)
Apr 16, 2018 1.330 1.340 1.290 1.300 882,187 -0.02(-1.52%)
Apr 13, 2018 1.320 1.350 1.310 1.320 1,703,057 +0.04(+3.13%)
Apr 12, 2018 1.280 1.300 1.260 1.280 417,431 +0.01(+0.79%)
Apr 11, 2018 1.330 1.340 1.260 1.270 2,291,952 -0.04(-3.05%)
Apr 10, 2018 1.360 1.360 1.300 1.310 1,510,986 -0.07(-5.07%)
Apr 09, 2018 1.430 1.440 1.300 1.380 4,100,285 +0.01(+0.73%)
Apr 06, 2018 1.360 1.410 1.280 1.370 8,422,636 +0.20(+17.09%)
Apr 05, 2018 1.190 1.230 1.170 1.170 1,779,716 +0.00(+0.00%)
Apr 04, 2018 1.110 1.200 1.100 1.170 1,381,959 +0.05(+4.46%)
Apr 03, 2018 1.240 1.250 1.070 1.120 2,270,353 -0.13(-10.40%)
Apr 02, 2018 1.350 1.390 1.250 1.250 2,042,693 -0.07(-5.30%)
Mar 29, 2018 1.320 1.320 1.320 0 +0.10(+8.20%)
Mar 28, 2018 1.310 1.310 1.020 1.220 5,767,771 -0.08(-6.15%)
Mar 27, 2018 1.330 1.340 1.300 1.300 537,619 -0.02(-1.52%)
Mar 26, 2018 1.320 1.330 1.300 1.320 350,277 +0.02(+1.54%)
Mar 23, 2018 1.330 1.340 1.300 1.300 771,313 -0.05(-3.70%)
Mar 22, 2018 1.370 1.380 1.320 1.350 724,699 -0.03(-2.17%)
Mar 21, 2018 1.370 1.380 1.330 1.380 579,982 -0.01(-0.72%)
Mar 20, 2018 1.470 1.470 1.380 1.390 1,208,518 -0.06(-4.14%)
Mar 19, 2018 1.450 1.480 1.410 1.450 2,405,222 +0.06(+4.32%)
Mar 16, 2018 1.340 1.440 1.340 1.390 7,958,626 +0.08(+6.11%)
Mar 15, 2018 1.300 1.320 1.290 1.310 1,173,816 +0.03(+2.34%)
Mar 14, 2018 1.330 1.340 1.250 1.280 1,558,251 -0.05(-3.76%)
Mar 13, 2018 1.350 1.370 1.300 1.330 2,089,234 -0.01(-0.75%)
Mar 12, 2018 1.350 1.365 1.320 1.340 1,731,383 +0.00(+0.00%)
Mar 09, 2018 1.340 1.350 1.320 1.340 1,173,977 +0.00(+0.00%)
Mar 08, 2018 1.330 1.340 1.300 1.340 1,319,705 +0.03(+2.29%)
Mar 07, 2018 1.310 764,715 -0.01(-0.76%)
Mar 06, 2018 1.380 1.380 1.320 1.320 1,039,858 -0.03(-2.22%)
Mar 05, 2018 1.310 1.380 1.300 1.350 1,244,939 +0.03(+2.27%)
Mar 02, 2018 1.400 1.400 1.280 1.320 4,148,968 -0.05(-3.65%)
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.