Canada markets close in 6 hours 2 minutes

Nubian Resources Ltd. (NBR.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.10000.0000 (0.00%)
As of 09:35AM EST. Market open.
Time Period:
Nov 28, 2021 - Nov 28, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 28, 20220.10000.10000.10000.10000.10003,000
Nov 25, 20220.09000.10000.09000.10000.1000107,000
Nov 24, 20220.09000.09000.09000.09000.0900-
Nov 23, 20220.09000.09000.09000.09000.090021,000
Nov 22, 20220.08000.08000.08000.08000.080012,000
Nov 21, 20220.09000.09000.09000.09000.0900500
Nov 18, 20220.08000.09000.08000.09000.090024,400
Nov 17, 20220.08000.09000.07000.09000.0900109,600
Nov 16, 20220.10000.10000.10000.10000.10005,000
Nov 15, 20220.10000.10000.10000.10000.1000500
Nov 14, 20220.10000.10000.10000.10000.1000-
Nov 11, 20220.10000.10000.10000.10000.1000-
Nov 10, 20220.09000.10000.09000.10000.100033,500
Nov 09, 20220.11000.11000.11000.11000.1100-
Nov 08, 20220.11000.11000.11000.11000.110025,000
Nov 07, 20220.08000.08000.08000.08000.0800-
Nov 04, 20220.08000.08000.08000.08000.0800-
Nov 03, 20220.08000.08000.08000.08000.0800-
Nov 02, 20220.08000.08000.08000.08000.08001,000
Nov 01, 20220.11000.11000.11000.11000.1100-
Oct 31, 20220.11000.11000.11000.11000.1100-
Oct 28, 20220.11000.11000.11000.11000.1100-
Oct 27, 20220.11000.11000.11000.11000.1100-
Oct 26, 20220.11000.11000.11000.11000.1100-
Oct 25, 20220.11000.11000.11000.11000.1100-
Oct 24, 20220.11000.11000.11000.11000.11007,000
Oct 21, 20220.10000.10000.10000.10000.10003,500
Oct 20, 20220.10000.10000.10000.10000.100010,000
Oct 19, 20220.10000.10000.10000.10000.1000-
Oct 18, 20220.10000.10000.10000.10000.1000-
Oct 17, 20220.10000.10000.10000.10000.10001,000
Oct 14, 20220.09000.09000.09000.09000.0900500
Oct 13, 20220.08000.09000.08000.09000.090046,700
Oct 12, 20220.10000.10000.10000.10000.1000-
Oct 11, 20220.10000.10000.10000.10000.1000-
Oct 07, 20220.10000.10000.10000.10000.1000-
Oct 06, 20220.10000.10000.10000.10000.10009,900
Oct 05, 20220.10000.10000.10000.10000.1000-
Oct 04, 20220.10000.10000.10000.10000.1000-
Oct 03, 20220.10000.10000.10000.10000.1000-
Sept 30, 20220.14000.14000.10000.10000.100029,900
Sept 29, 20220.10000.11000.10000.11000.110045,400
Sept 28, 20220.08000.08000.08000.08000.08003,000
Sept 27, 20220.08000.08000.08000.08000.0800-
Sept 26, 20220.08000.08000.08000.08000.0800-
Sept 23, 20220.09000.09000.08000.08000.080028,000
Sept 22, 20220.09000.09000.09000.09000.09003,000
Sept 21, 20220.09000.09000.09000.09000.0900-
Sept 20, 20220.09000.09000.09000.09000.0900-
Sept 19, 20220.09000.09000.09000.09000.0900-
Sept 16, 20220.08000.09000.08000.09000.090046,000
Sept 15, 20220.09000.09000.09000.09000.09006,000
Sept 14, 20220.09000.09000.09000.09000.0900-
Sept 13, 20220.09000.09000.09000.09000.09009,400
Sept 12, 20220.09000.09000.09000.09000.0900-
Sept 09, 20220.09000.09000.09000.09000.09006,000
Sept 08, 20220.09000.09000.08000.08000.080010,000
Sept 07, 20220.09000.09000.09000.09000.090092,000
Sept 06, 20220.08000.08000.08000.08000.0800-
Sept 02, 20220.08000.08000.08000.08000.0800100
Sept 01, 20220.08000.08000.08000.08000.08002,900
Aug 31, 20220.08000.09000.08000.09000.09007,000
Aug 30, 20220.09000.09000.08000.08000.080053,000
Aug 29, 20220.07000.08000.07000.08000.080053,300
Aug 26, 20220.08000.08000.08000.08000.080028,500
Aug 25, 20220.09000.09000.08000.08000.080060,000
Aug 24, 20220.08000.08000.08000.08000.08005,000
Aug 23, 20220.08000.08000.08000.08000.0800-
Aug 22, 20220.08000.08000.08000.08000.080010,000
Aug 19, 20220.09000.09000.08000.08000.080030,500
Aug 18, 20220.09000.09000.09000.09000.090015,000
Aug 17, 20220.09000.09000.09000.09000.0900-
Aug 16, 20220.10000.10000.09000.09000.090051,100
Aug 15, 20220.11000.11000.11000.11000.110012,600
Aug 12, 20220.11000.11000.11000.11000.11007,100
Aug 11, 20220.11000.11000.10000.10000.1000102,500
Aug 10, 20220.10000.11000.10000.11000.1100122,000
Aug 09, 20220.11000.12000.10000.10000.1000168,000
Aug 08, 20220.09000.13000.08000.10000.1000221,000
Aug 05, 20220.08000.08000.08000.08000.080062,000
Aug 04, 20220.08000.08000.08000.08000.08004,000
Aug 03, 20220.08000.08000.08000.08000.080067,000
Aug 02, 20220.07000.07000.07000.07000.07006,500
Jul 29, 20220.07000.07000.07000.07000.0700-
Jul 28, 20220.07000.07000.07000.07000.07007,000
Jul 27, 20220.07000.07000.07000.07000.070050,000
Jul 26, 20220.07000.07000.07000.07000.070010,000
Jul 25, 20220.08000.08000.08000.08000.0800-
Jul 22, 20220.08000.08000.08000.08000.080050,000
Jul 21, 20220.08000.08000.08000.08000.08008,000
Jul 20, 20220.08000.08000.08000.08000.0800-
Jul 19, 20220.08000.08000.08000.08000.080047,500
Jul 18, 20220.08000.08000.08000.08000.08001,500
Jul 15, 20220.07000.07000.07000.07000.0700-
Jul 14, 20220.07000.07000.07000.07000.07005,000
Jul 13, 20220.07000.07000.07000.07000.070073,100
Jul 12, 20220.07000.07000.07000.07000.07003,500
Jul 11, 20220.08000.08000.08000.08000.0800-
Jul 08, 20220.08000.08000.08000.08000.08003,500
Jul 07, 20220.08000.08000.08000.08000.0800-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...