Norden Crown Metals Corporation (NOCR)
TSXV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.03 | -37.5 | 0.08 | 0.08 | 0.05 | 18068 | 0.05 | CS |
| 4 | -0.01 | -16.6666666667 | 0.06 | 0.08 | 0.05 | 5217 | 0.0530669 | CS |
| 12 | -0.02 | -28.5714285714 | 0.07 | 0.08 | 0.05 | 6319 | 0.06410466 | CS |
| 26 | -0.045 | -47.3684210526 | 0.095 | 0.095 | 0.05 | 9191 | 0.06401038 | CS |
| 52 | 0.035 | 233.333333333 | 0.015 | 0.1 | 0.005 | 28967 | 0.01859576 | CS |
| 156 | -0.08 | -61.5384615385 | 0.13 | 0.14 | 0.005 | 55002 | 0.03929651 | CS |
| 260 | -0.03 | -37.5 | 0.08 | 0.3 | 0.005 | 89053 | 0.07142303 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734561600 | 0.05 | -0.03 | -37.50 | 0.06 | 0.06 | 0.05 | 90340 |
| 1734475200 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1734388800 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1734129600 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1734043200 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1733956800 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1733870400 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1733784000 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1733524800 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1733438400 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1733352000 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1733265600 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1733179200 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1732920000 | 0.08 | 0.02 | 33.33 | 0.075 | 0.08 | 0.075 | 9000 |
| 1732833600 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1732747200 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1732660800 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1732574400 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 5000 |
| 1732315200 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1732228800 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1732142400 | 0.06 | -0.01 | -14.29 | 0.06 | 0.06 | 0.06 | 7000 |
| 1732056000 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1731969600 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1731710400 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1731624000 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1731537600 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1731451200 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1731364800 | 0.07 | -0.01 | -12.50 | 0.075 | 0.075 | 0.07 | 10000 |
| 1731105600 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 10 |
| 1731019200 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1730932800 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1730846400 | 0.08 | 0.01 | 14.29 | 0.08 | 0.08 | 0.08 | 4000 |
| 1730760000 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 17500 |
| 1730497200 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1730410800 | 0.07 | -0.01 | -12.50 | 0.07 | 0.07 | 0.07 | 50000 |
| 1730324400 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1730238000 | 0.08 | 0.01 | 14.29 | 0.08 | 0.08 | 0.08 | 25000 |
| 1730151600 | 0.07 | 0.005 | 7.69 | 0.07 | 0.07 | 0.07 | 22000 |
| 1729892400 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
| 1729806000 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
| 1729719600 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
| 1729633200 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
| 1729546800 | 0.065 | -0.005 | -7.14 | 0.065 | 0.065 | 0.065 | 13300 |
| 1729287600 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1729201200 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 15000 |
| 1729114800 | 0.07 | 0.01 | 16.67 | 0.065 | 0.07 | 0.065 | 46186 |
| 1729028400 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 20133 |
| 1728682800 | 0.06 | 0 | 0.00 | 0.065 | 0.065 | 0.06 | 28334 |
| 1728596400 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1728510000 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1728423600 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1728337200 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1728078000 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1727991600 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1727905200 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1727818800 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1727732400 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1727473200 | 0.06 | -0.01 | -14.29 | 0.06 | 0.06 | 0.06 | 10000 |
| 1727386800 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 12 |
| 1727300400 | 0.07 | 0.01 | 16.67 | 0.07 | 0.07 | 0.07 | 50000 |
| 1727214000 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 4000 |
| 1727127600 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 10000 |
| 1726868400 | 0.06 | -0.01 | -14.29 | 0.06 | 0.06 | 0.06 | 6000 |
| 1726782000 | 0.07 | 0.01 | 16.67 | 0.07 | 0.07 | 0.07 | 2800 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
