Nubian Resources Ltd. (NBR.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.0600

+0.0150

(+33.33%)

At close: 03:32PM EST

Time Period:

Dec 04, 2022 - Dec 04, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 04, 2023	0.0500	0.0600	0.0500	0.0600	0.0600	150,300
Dec 01, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	87,000
Nov 30, 2023	0.0400	0.0500	0.0400	0.0500	0.0500	17,000
Nov 29, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	42,000
Nov 28, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	60,200
Nov 27, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	58,000
Nov 24, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	10,000
Nov 23, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Nov 22, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Nov 21, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Nov 20, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Nov 17, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Nov 16, 2023	0.0300	0.0400	0.0300	0.0400	0.0400	110,000
Nov 15, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	141,000
Nov 14, 2023	0.0500	0.0500	0.0400	0.0400	0.0400	8,000
Nov 13, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	45,000
Nov 10, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Nov 09, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Nov 08, 2023	0.0500	0.0500	0.0400	0.0400	0.0400	220,000
Nov 07, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	10,000
Nov 06, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	-
Nov 03, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	-
Nov 02, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	-
Nov 01, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	-
Oct 31, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	22,000
Oct 30, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	56,000
Oct 27, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	-
Oct 26, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	4,000
Oct 25, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	50,000
Oct 24, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	-
Oct 23, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	45,000
Oct 20, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	-
Oct 19, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	-
Oct 18, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	3,000
Oct 17, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	-
Oct 16, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	-
Oct 13, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	13,000
Oct 12, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	2,000
Oct 11, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	-
Oct 10, 2023	0.0400	0.0500	0.0400	0.0500	0.0500	33,200
Oct 06, 2023	0.0400	0.0500	0.0400	0.0500	0.0500	32,900
Oct 05, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	5,000
Oct 04, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Oct 03, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Oct 02, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Sept 29, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Sept 28, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Sept 27, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Sept 26, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	8,000
Sept 25, 2023	0.0500	0.0600	0.0500	0.0600	0.0600	35,000
Sept 22, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	-
Sept 21, 2023	0.0500	0.0500	0.0400	0.0500	0.0500	131,000
Sept 20, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	3,000
Sept 19, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Sept 18, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Sept 15, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Sept 14, 2023	0.0500	0.0500	0.0400	0.0400	0.0400	113,500
Sept 13, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	-
Sept 12, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	-
Sept 11, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	-
Sept 08, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	47,000
Sept 07, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	-
Sept 06, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	-
Sept 05, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	-
Sept 01, 2023	0.0500	0.0600	0.0500	0.0600	0.0600	105,000
Aug 31, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	-
Aug 30, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	-
Aug 29, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	8,000
Aug 28, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	10,000
Aug 25, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	10,000
Aug 24, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	-
Aug 23, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	88,000
Aug 22, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	-
Aug 21, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	63,700
Aug 18, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	-
Aug 17, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	1,000
Aug 16, 2023	0.0600	0.0800	0.0600	0.0800	0.0800	47,000
Aug 15, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	20,000
Aug 14, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	-
Aug 11, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	72,000
Aug 10, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	2,000
Aug 09, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	-
Aug 08, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	-
Aug 04, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	1,000
Aug 03, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	-
Aug 02, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	40,000
Aug 01, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jul 31, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jul 28, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jul 27, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jul 26, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jul 25, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jul 24, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jul 21, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jul 20, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jul 19, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jul 18, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jul 17, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	4,000
Jul 14, 2023	0.0700	0.0700	0.0700	0.0700	0.0700	-
Jul 13, 2023	0.0700	0.0700	0.0700	0.0700	0.0700	86,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,410.21-42.66(-0.21%)

S&P 5004,569.78-24.85(-0.54%)

DOW36,204.44-41.06(-0.11%)

CAD/USD0.7388-0.0022(-0.29%)

CRUDE OIL73.29-0.78(-1.05%)

Bitcoin CAD56,835.29+2,708.80(+5.00%)

Nubian Resources Ltd. (NBR.V)

S&P/TSX
20,410.21
-42.66(-0.21%)

S&P 500
4,569.78
-24.85(-0.54%)

DOW
36,204.44
-41.06(-0.11%)

CAD/USD
0.7388
-0.0022(-0.29%)

CRUDE OIL
73.29
-0.78(-1.05%)

Bitcoin CAD
56,835.29
+2,708.80(+5.00%)