NML.TO - New Millennium Iron Corp
Toronto - Toronto Delayed Price. Currency in CAD
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct. 18, 2019 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 81,117 |
| Oct. 17, 2019 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 29,000 |
| Oct. 16, 2019 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 2,000 |
| Oct. 15, 2019 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 24,000 |
| Oct. 11, 2019 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| Oct. 10, 2019 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 30,000 |
| Oct. 09, 2019 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 89,000 |
| Oct. 08, 2019 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 17,500 |
| Oct. 07, 2019 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 116,000 |
| Oct. 04, 2019 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 32,000 |
| Oct. 03, 2019 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 115,500 |
| Oct. 02, 2019 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| Oct. 01, 2019 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 22,900 |
| Sep. 30, 2019 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 38,000 |
| Sep. 27, 2019 | 0.0700 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 11,000 |
| Sep. 26, 2019 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 131,100 |
| Sep. 25, 2019 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 9,000 |
| Sep. 24, 2019 | 0.0600 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 22,000 |
| Sep. 23, 2019 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| Sep. 20, 2019 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 202,500 |
| Sep. 19, 2019 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 104,000 |
| Sep. 18, 2019 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 37,000 |
| Sep. 17, 2019 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| Sep. 16, 2019 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 136,000 |
| Sep. 13, 2019 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 33,000 |
| Sep. 12, 2019 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 6,500 |
| Sep. 11, 2019 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 11,000 |
| Sep. 10, 2019 | 0.0700 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 131,800 |
| Sep. 09, 2019 | 0.0600 | 0.0800 | 0.0600 | 0.0700 | 0.0700 | 348,000 |
| Sep. 06, 2019 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 7,000 |
| Sep. 05, 2019 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 19,000 |
| Sep. 04, 2019 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 40,200 |
| Sep. 03, 2019 | 0.0600 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 453,500 |
| Aug. 30, 2019 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 40,000 |
| Aug. 29, 2019 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 18,000 |
| Aug. 28, 2019 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 61,000 |
| Aug. 27, 2019 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 54,000 |
| Aug. 26, 2019 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 33,000 |
| Aug. 23, 2019 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| Aug. 22, 2019 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 19,400 |
| Aug. 21, 2019 | 0.0600 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 78,000 |
| Aug. 20, 2019 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 139,300 |
| Aug. 19, 2019 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 1,000 |
| Aug. 16, 2019 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 2,800 |
| Aug. 15, 2019 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 51,100 |
| Aug. 14, 2019 | 0.0600 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 18,000 |
| Aug. 13, 2019 | 0.0600 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 144,700 |
| Aug. 12, 2019 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| Aug. 09, 2019 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 653,100 |
| Aug. 08, 2019 | 0.0700 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 6,000 |
| Aug. 07, 2019 | 0.0700 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 27,200 |
| Aug. 06, 2019 | 0.0800 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 51,300 |
| Aug. 02, 2019 | 0.0700 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 160,000 |
| Aug. 01, 2019 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 300,300 |
| Jul. 31, 2019 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 23,800 |
| Jul. 30, 2019 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 62,100 |
| Jul. 29, 2019 | 0.0800 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 53,000 |
| Jul. 26, 2019 | 0.0900 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 15,000 |
| Jul. 25, 2019 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 47,000 |
| Jul. 24, 2019 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 133,400 |
| Jul. 23, 2019 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 3,000 |
| Jul. 22, 2019 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 118,000 |
| Jul. 19, 2019 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 60,000 |
| Jul. 18, 2019 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 70,100 |
| Jul. 17, 2019 | 0.0800 | 0.0900 | 0.0800 | 0.0900 | 0.0900 | 17,700 |
| Jul. 16, 2019 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 65,000 |
| Jul. 15, 2019 | 0.0800 | 0.0900 | 0.0800 | 0.0900 | 0.0900 | 12,000 |
| Jul. 12, 2019 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 79,000 |
| Jul. 11, 2019 | 0.0800 | 0.0900 | 0.0800 | 0.0900 | 0.0900 | 235,000 |
| Jul. 10, 2019 | 0.0800 | 0.0900 | 0.0800 | 0.0900 | 0.0900 | 6,500 |
| Jul. 09, 2019 | 0.0900 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 125,000 |
| Jul. 08, 2019 | 0.0900 | 0.1000 | 0.0900 | 0.0900 | 0.0900 | 71,000 |
| Jul. 05, 2019 | 0.0900 | 0.1000 | 0.0900 | 0.0900 | 0.0900 | 116,300 |
| Jul. 04, 2019 | 0.0900 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 32,000 |
| Jul. 03, 2019 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
| Jul. 02, 2019 | 0.0800 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 13,000 |
| Jun. 28, 2019 | 0.0800 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 70,500 |
| Jun. 27, 2019 | 0.0800 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 70,500 |
| Jun. 26, 2019 | 0.0900 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 136,000 |
| Jun. 25, 2019 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | - |
| Jun. 24, 2019 | 0.0900 | 0.0900 | 0.0800 | 0.0900 | 0.0900 | 17,000 |
| Jun. 21, 2019 | 0.0800 | 0.0900 | 0.0800 | 0.0900 | 0.0900 | 17,100 |
| Jun. 20, 2019 | 0.0900 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 471,200 |
| Jun. 19, 2019 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 121,000 |
| Jun. 18, 2019 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 533,100 |
| Jun. 17, 2019 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 23,000 |
| Jun. 14, 2019 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 199,100 |
| Jun. 13, 2019 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 85,000 |
| Jun. 12, 2019 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 27,600 |
| Jun. 11, 2019 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 6,000 |
| Jun. 10, 2019 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 8,500 |
| Jun. 07, 2019 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 1,000 |
| Jun. 06, 2019 | 0.0700 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 45,400 |
| Jun. 05, 2019 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 38,000 |
| Jun. 04, 2019 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 11,000 |
| Jun. 03, 2019 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 38,000 |
| May 31, 2019 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 82,500 |
| May 30, 2019 | 0.0700 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 32,000 |
| May 29, 2019 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 232,000 |
| May 28, 2019 | 0.0800 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 184,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...