Canada markets close in 2 hours 58 minutes

Nio Strategic Metals Inc. (NIO.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.06500.0000 (0.00%)
As of 10:02AM EDT. Market open.
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20240.06000.06500.06000.06500.065041,048
Mar 27, 20240.07000.07000.07000.07000.0700-
Mar 26, 20240.06000.07000.06000.07000.07002,000
Mar 25, 20240.06000.07000.06000.06000.0600186,500
Mar 22, 20240.07000.07000.07000.07000.0700128,000
Mar 21, 20240.07000.07000.07000.07000.070025,000
Mar 20, 20240.07000.07000.05000.06000.060075,000
Mar 19, 20240.07000.07000.07000.07000.0700-
Mar 18, 20240.07000.07000.07000.07000.070046,500
Mar 15, 20240.08000.08000.07000.07000.070020,000
Mar 14, 20240.09000.09000.09000.09000.09001,000
Mar 13, 20240.09000.09000.08000.08000.080050,100
Mar 12, 20240.09000.09000.09000.09000.0900338,100
Mar 11, 20240.10000.10000.10000.10000.10005,000
Mar 08, 20240.10000.10000.10000.10000.1000-
Mar 07, 20240.10000.10000.10000.10000.10006,600
Mar 06, 20240.10000.11000.10000.10000.10004,000
Mar 05, 20240.11000.11000.11000.11000.1100-
Mar 04, 20240.10000.11000.10000.11000.110022,500
Mar 01, 20240.11000.11000.11000.11000.11002,000
Feb 29, 20240.11000.11000.11000.11000.1100-
Feb 28, 20240.11000.11000.11000.11000.11001,000
Feb 27, 20240.11000.11000.11000.11000.1100-
Feb 26, 20240.11000.11000.11000.11000.11002,500
Feb 23, 20240.11000.11000.11000.11000.11003,000
Feb 22, 20240.11000.11000.11000.11000.11001,000
Feb 21, 20240.10000.11000.10000.11000.110033,800
Feb 20, 20240.11000.11000.11000.11000.1100-
Feb 16, 20240.11000.11000.11000.11000.11001,800
Feb 15, 20240.11000.11000.11000.11000.11002,500
Feb 14, 20240.11000.11000.11000.11000.1100500
Feb 13, 20240.11000.11000.11000.11000.1100-
Feb 12, 20240.11000.11000.11000.11000.11001,500
Feb 09, 20240.11000.11000.11000.11000.11001,800
Feb 08, 20240.11000.11000.11000.11000.1100-
Feb 07, 20240.11000.11000.10000.11000.110037,300
Feb 06, 20240.11000.11000.11000.11000.1100-
Feb 05, 20240.11000.11000.11000.11000.1100-
Feb 02, 20240.11000.11000.11000.11000.11002,500
Feb 01, 20240.10000.10000.10000.10000.1000-
Jan 31, 20240.10000.10000.10000.10000.1000-
Jan 30, 20240.10000.10000.10000.10000.10001,000
Jan 29, 20240.11000.11000.11000.11000.11002,000
Jan 26, 20240.11000.11000.11000.11000.11003,500
Jan 25, 20240.11000.11000.10000.10000.100014,000
Jan 24, 20240.11000.11000.11000.11000.1100-
Jan 23, 20240.11000.11000.11000.11000.110022,000
Jan 22, 20240.10000.10000.10000.10000.10001,000
Jan 19, 20240.11000.11000.10000.10000.100024,000
Jan 18, 20240.11000.11000.11000.11000.11002,000
Jan 17, 20240.11000.11000.11000.11000.1100-
Jan 16, 20240.11000.11000.11000.11000.1100-
Jan 15, 20240.11000.12000.11000.11000.110014,200
Jan 12, 20240.11000.11000.11000.11000.110016,000
Jan 11, 20240.12000.12000.12000.12000.120035,000
Jan 10, 20240.10000.10000.10000.10000.1000-
Jan 09, 20240.10000.10000.10000.10000.1000500
Jan 08, 20240.11000.11000.10000.11000.1100110,500
Jan 05, 20240.13000.13000.10000.11000.1100221,500
Jan 04, 20240.13000.13000.13000.13000.130013,000
Jan 03, 20240.12000.13000.12000.13000.13001,500
Jan 02, 20240.12000.12000.12000.12000.1200-
Dec 29, 20230.12000.12000.12000.12000.1200-
Dec 28, 20230.12000.12000.12000.12000.12007,500
Dec 27, 20230.13000.13000.13000.13000.13001,900
Dec 22, 20230.13000.13000.13000.13000.1300700
Dec 21, 20230.12000.13000.11000.13000.130031,500
Dec 20, 20230.13000.13000.12000.13000.13005,500
Dec 19, 20230.12000.12000.12000.12000.120035,000
Dec 18, 20230.11000.11000.11000.11000.1100400
Dec 15, 20230.12000.12000.11000.11000.11006,500
Dec 14, 20230.11000.11000.11000.11000.1100-
Dec 13, 20230.12000.12000.11000.11000.11008,000
Dec 12, 20230.11000.11000.11000.11000.1100-
Dec 11, 20230.11000.11000.11000.11000.11001,000
Dec 08, 20230.12000.12000.12000.12000.1200-
Dec 07, 20230.11000.12000.11000.12000.12008,000
Dec 06, 20230.11000.11000.11000.11000.110028,500
Dec 05, 20230.12000.12000.12000.12000.1200500
Dec 04, 20230.11000.11000.11000.11000.11005,000
Dec 01, 20230.11000.11000.11000.11000.11003,500
Nov 30, 20230.11000.11000.11000.11000.11001,000
Nov 29, 20230.11000.11000.11000.11000.110015,000
Nov 28, 20230.11000.12000.11000.12000.120030,500
Nov 27, 20230.12000.12000.12000.12000.12001,000
Nov 24, 20230.13000.13000.13000.13000.130046,400
Nov 23, 20230.11000.12000.10000.10000.100046,500
Nov 22, 20230.10000.11000.10000.11000.110058,000
Nov 21, 20230.11000.12000.11000.12000.12006,000
Nov 20, 20230.11000.11000.11000.11000.11004,000
Nov 17, 20230.11000.11000.11000.11000.11002,600
Nov 16, 20230.11000.11000.11000.11000.11004,500
Nov 15, 20230.11000.11000.11000.11000.1100-
Nov 14, 20230.11000.11000.11000.11000.1100-
Nov 13, 20230.11000.11000.11000.11000.11001,600
Nov 10, 20230.11000.11000.11000.11000.1100500
Nov 09, 20230.11000.11000.11000.11000.1100500
Nov 08, 20230.11000.11000.10000.10000.100098,000
Nov 07, 20230.11000.11000.11000.11000.11007,300
Nov 06, 20230.11000.11000.11000.11000.11001,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...