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 |
|---|---|---|---|---|---|---|
| Jan. 17, 2020 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 24,900 |
| Jan. 16, 2020 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 31,000 |
| Jan. 15, 2020 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
| Jan. 14, 2020 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 44,100 |
| Jan. 13, 2020 | 0.0700 | 0.0900 | 0.0700 | 0.0700 | 0.0700 | 174,500 |
| Jan. 10, 2020 | 0.0600 | 0.0800 | 0.0600 | 0.0800 | 0.0800 | 546,000 |
| Jan. 09, 2020 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 7,000 |
| Jan. 08, 2020 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 5,000 |
| Jan. 07, 2020 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 39,500 |
| Jan. 06, 2020 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 274,400 |
| Jan. 03, 2020 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 6,600 |
| Jan. 02, 2020 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 98,000 |
| Dec. 31, 2019 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 88,100 |
| Dec. 30, 2019 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 130,600 |
| Dec. 27, 2019 | 0.0500 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 120,200 |
| Dec. 24, 2019 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 84,000 |
| Dec. 23, 2019 | 0.0600 | 0.0700 | 0.0500 | 0.0500 | 0.0500 | 210,000 |
| Dec. 20, 2019 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 27,000 |
| Dec. 19, 2019 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 15,000 |
| Dec. 18, 2019 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 191,100 |
| Dec. 17, 2019 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 139,800 |
| Dec. 16, 2019 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 135,500 |
| Dec. 13, 2019 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 22,600 |
| Dec. 12, 2019 | 0.0500 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 20,200 |
| Dec. 11, 2019 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 28,500 |
| Dec. 10, 2019 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 18,000 |
| Dec. 09, 2019 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 39,300 |
| Dec. 06, 2019 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 28,000 |
| Dec. 05, 2019 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 4,000 |
| Dec. 04, 2019 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 11,000 |
| Dec. 03, 2019 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| Dec. 02, 2019 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 11,000 |
| Nov. 29, 2019 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Nov. 28, 2019 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 8,700 |
| Nov. 27, 2019 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 61,000 |
| Nov. 26, 2019 | 0.0500 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 5,000 |
| Nov. 25, 2019 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 2,500 |
| Nov. 22, 2019 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 75,300 |
| Nov. 21, 2019 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 6,000 |
| Nov. 20, 2019 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 64,000 |
| Nov. 19, 2019 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 251,500 |
| Nov. 18, 2019 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 21,200 |
| Nov. 15, 2019 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 23,000 |
| Nov. 14, 2019 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| Nov. 13, 2019 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 31,000 |
| Nov. 12, 2019 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 9,700 |
| Nov. 11, 2019 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 19,800 |
| Nov. 08, 2019 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 5,700 |
| Nov. 07, 2019 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 21,900 |
| Nov. 06, 2019 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 38,500 |
| Nov. 05, 2019 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 157,200 |
| Nov. 04, 2019 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 8,700 |
| Nov. 01, 2019 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 12,500 |
| Oct. 31, 2019 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 163,000 |
| Oct. 30, 2019 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 16,000 |
| Oct. 29, 2019 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| Oct. 28, 2019 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 11,900 |
| Oct. 25, 2019 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 7,000 |
| Oct. 24, 2019 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 5,200 |
| Oct. 23, 2019 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| Oct. 22, 2019 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 26,000 |
| Oct. 21, 2019 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 2,000 |
| Oct. 18, 2019 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 81,100 |
| 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 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...