STOCKS OPEN MIXED WITH FED'S POWELL IN SPOTLIGHT

U.S. central bank widely expected to keep rates at 23-year high later Wednesday

Nubian Resources Ltd. (NBR.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.0800

0.0000

(0.00%)

As of 03:50PM EDT. Market open.

Time Period:

May 01, 2023 - May 01, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 30, 2024	0.0800	0.0800	0.0800	0.0800	0.0800	-
Apr 29, 2024	0.0800	0.0800	0.0800	0.0800	0.0800	-
Apr 26, 2024	0.0800	0.0800	0.0800	0.0800	0.0800	-
Apr 25, 2024	0.0800	0.0800	0.0800	0.0800	0.0800	-
Apr 24, 2024	0.0800	0.0800	0.0800	0.0800	0.0800	-
Apr 23, 2024	0.0700	0.0800	0.0700	0.0800	0.0800	7,000
Apr 22, 2024	0.0700	0.0700	0.0600	0.0600	0.0600	229,000
Apr 19, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	90,800
Apr 18, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	245,000
Apr 17, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	-
Apr 16, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	92,000
Apr 15, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	40,000
Apr 12, 2024	0.0600	0.0900	0.0600	0.0900	0.0900	387,300
Apr 11, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Apr 10, 2024	0.0700	0.0700	0.0600	0.0600	0.0600	17,000
Apr 09, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	35,000
Apr 08, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	10,000
Apr 05, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	-
Apr 04, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	3,000
Apr 03, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Apr 02, 2024	0.0500	0.0600	0.0500	0.0600	0.0600	117,600
Apr 01, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	89,000
Mar 28, 2024	0.0500	0.0600	0.0500	0.0600	0.0600	45,000
Mar 27, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Mar 26, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	4,000
Mar 25, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	2,000
Mar 22, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Mar 21, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	7,000
Mar 20, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Mar 19, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Mar 18, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	8,000
Mar 15, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	10,500
Mar 14, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Mar 13, 2024	0.0700	0.0700	0.0600	0.0600	0.0600	53,000
Mar 12, 2024	0.0900	0.0900	0.0900	0.0900	0.0900	5,000
Mar 11, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	-
Mar 08, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	49,000
Mar 07, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Mar 06, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Mar 05, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	39,000
Mar 04, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	19,300
Mar 01, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 29, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	7,000
Feb 28, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 27, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	16,000
Feb 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	13,000
Feb 23, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Feb 22, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Feb 21, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Feb 20, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Feb 16, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Feb 15, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Feb 14, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Feb 13, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Feb 12, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Feb 09, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Feb 08, 2024	0.0400	0.0500	0.0400	0.0500	0.0500	318,500
Feb 07, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 06, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	10,000
Feb 05, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	110,700
Feb 02, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 01, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 31, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	500
Jan 30, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 29, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 25, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	40,000
Jan 24, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	6,000
Jan 23, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 22, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 19, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 18, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 17, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	4,000
Jan 16, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 15, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	11,000
Jan 12, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 11, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 10, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	9,500
Jan 09, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	30,000
Jan 08, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	13,000
Jan 05, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jan 04, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	9,000
Jan 03, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	1,000
Jan 02, 2024	0.0500	0.0600	0.0500	0.0600	0.0600	50,000
Dec 29, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	-
Dec 28, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	50,000
Dec 27, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	3,000
Dec 22, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	26,000
Dec 21, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	2,000
Dec 20, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	-
Dec 19, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	51,500
Dec 18, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	30,700
Dec 15, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	-
Dec 14, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	-
Dec 13, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	-
Dec 12, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	3,000
Dec 11, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	8,000
Dec 08, 2023	0.0600	0.0700	0.0600	0.0700	0.0700	50,200
Dec 07, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	-
Dec 06, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	43,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,648.51-66.03(-0.30%)

S&P 5005,027.47-8.22(-0.16%)

DOW37,846.01+30.09(+0.08%)

CAD/USD0.7265+0.0004(+0.06%)

CRUDE OIL80.75-1.18(-1.44%)

Bitcoin CAD79,118.40-5,127.35(-6.09%)

STOCKS OPEN MIXED WITH FED'S POWELL IN SPOTLIGHT

Nubian Resources Ltd. (NBR.V)

S&P/TSX
21,648.51
-66.03(-0.30%)

S&P 500
5,027.47
-8.22(-0.16%)

DOW
37,846.01
+30.09(+0.08%)

CAD/USD
0.7265
+0.0004(+0.06%)

CRUDE OIL
80.75
-1.18(-1.44%)

Bitcoin CAD
79,118.40
-5,127.35(-6.09%)