Canada markets open in 3 hours 45 minutes

Nubian Resources Ltd. (NBR.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.5300+0.1150 (+27.71%)
At close: 3:59PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Mar. 08, 20210.42000.53000.42000.53000.5300162,400
Mar. 05, 20210.41000.42000.40000.42000.420073,800
Mar. 04, 20210.42000.42000.40000.40000.4000167,600
Mar. 03, 20210.43000.44000.42000.42000.420081,100
Mar. 02, 20210.43000.43000.43000.43000.430040,200
Mar. 01, 20210.46000.46000.43000.43000.4300178,800
Feb. 26, 20210.48000.48000.45000.46000.4600262,100
Feb. 25, 20210.50000.50000.49000.50000.500071,700
Feb. 24, 20210.49000.50000.49000.49000.490072,100
Feb. 23, 20210.49000.49000.48000.48000.4800120,900
Feb. 22, 20210.49000.52000.49000.51000.5100135,600
Feb. 19, 20210.48000.49000.48000.49000.490046,800
Feb. 18, 20210.49000.51000.48000.48000.4800117,900
Feb. 17, 20210.50000.50000.48000.48000.480079,500
Feb. 16, 20210.53000.54000.49000.50000.5000145,200
Feb. 12, 20210.40000.54000.40000.51000.5100604,400
Feb. 11, 20210.38000.39000.38000.39000.390056,700
Feb. 10, 20210.38000.39000.37000.38000.3800113,900
Feb. 09, 20210.41000.41000.36000.38000.3800265,800
Feb. 08, 20210.41000.41000.41000.41000.410011,500
Feb. 05, 20210.41000.41000.41000.41000.410020,100
Feb. 04, 20210.42000.42000.40000.41000.4100158,200
Feb. 03, 20210.42000.42000.40000.41000.4100186,900
Feb. 02, 20210.42000.43000.42000.42000.420051,200
Feb. 01, 20210.44000.47000.40000.42000.4200173,100
Jan. 29, 20210.41000.41000.39000.40000.4000132,200
Jan. 28, 20210.44000.44000.40000.41000.4100175,300
Jan. 27, 20210.45000.45000.40000.44000.4400322,200
Jan. 26, 20210.45000.45000.45000.45000.450032,700
Jan. 25, 20210.45000.45000.45000.45000.450074,800
Jan. 22, 20210.45000.45000.44000.44000.440068,000
Jan. 21, 20210.45000.46000.45000.45000.450074,500
Jan. 20, 20210.45000.45000.45000.45000.450079,500
Jan. 19, 20210.44000.49000.43000.45000.4500123,600
Jan. 18, 20210.41000.41000.40000.41000.410098,400
Jan. 15, 20210.43000.43000.41000.42000.420038,900
Jan. 14, 20210.44000.45000.43000.43000.4300116,800
Jan. 13, 20210.45000.47000.44000.44000.440061,400
Jan. 12, 20210.47000.47000.44000.45000.4500103,000
Jan. 11, 20210.52000.52000.47000.47000.470061,300
Jan. 08, 20210.57000.57000.51000.55000.5500138,000
Jan. 07, 20210.56000.57000.54000.57000.570029,700
Jan. 06, 20210.57000.58000.54000.58000.5800113,700
Jan. 05, 20210.59000.59000.57000.58000.580039,600
Jan. 04, 20210.54000.58000.54000.57000.5700247,100
Dec. 31, 20200.52000.57000.52000.53000.5300137,000
Dec. 30, 20200.46000.52000.46000.50000.5000197,000
Dec. 29, 20200.49000.49000.46000.46000.4600115,500
Dec. 24, 20200.53000.53000.49000.49000.490046,500
Dec. 23, 20200.46000.52000.44000.50000.5000128,500
Dec. 22, 20200.42000.48000.42000.46000.4600186,200
Dec. 21, 20200.42000.43000.42000.43000.430090,500
Dec. 18, 20200.42000.44000.41000.41000.410036,800
Dec. 17, 20200.38000.43000.38000.41000.4100140,400
Dec. 16, 20200.34000.37000.34000.37000.3700190,600
Dec. 15, 20200.34000.36000.33000.34000.3400321,300
Dec. 14, 20200.35000.35000.34000.34000.340045,200
Dec. 11, 20200.36000.36000.34000.34000.340055,900
Dec. 10, 20200.36000.36000.35000.35000.350026,700
Dec. 09, 20200.37000.37000.36000.36000.360046,900
Dec. 08, 20200.36000.36000.36000.36000.3600141,500
Dec. 07, 20200.35000.37000.35000.36000.360058,500
Dec. 04, 20200.35000.36000.35000.35000.350064,100
Dec. 03, 20200.36000.36000.36000.36000.3600-
Dec. 02, 20200.35000.37000.35000.36000.360087,400
Dec. 01, 20200.37000.37000.35000.36000.360035,200
Nov. 30, 20200.35000.38000.35000.37000.370046,800
Nov. 27, 20200.35000.37000.35000.37000.370031,900
Nov. 26, 20200.35000.35000.35000.35000.35003,000
Nov. 25, 20200.34000.35000.34000.34000.340041,000
Nov. 24, 20200.37000.37000.34000.34000.340069,300
Nov. 23, 20200.35000.38000.35000.37000.3700241,700
Nov. 20, 20200.33000.34000.33000.34000.340028,900
Nov. 19, 20200.32000.33000.32000.33000.330045,000
Nov. 18, 20200.37000.37000.33000.33000.330092,500
Nov. 17, 20200.36000.37000.36000.37000.3700147,000
Nov. 16, 20200.34000.38000.34000.36000.3600252,900
Nov. 13, 20200.33000.34000.33000.34000.340062,900
Nov. 12, 20200.33000.33000.33000.33000.330016,000
Nov. 11, 20200.33000.33000.33000.33000.330070,200
Nov. 10, 20200.34000.35000.33000.33000.3300101,600
Nov. 09, 20200.35000.35000.33000.34000.3400126,700
Nov. 06, 20200.35000.35000.35000.35000.3500118,100
Nov. 05, 20200.32000.35000.32000.34000.3400183,000
Nov. 04, 20200.33000.33000.32000.32000.320077,200
Nov. 03, 20200.30000.33000.29000.33000.3300102,400
Nov. 02, 20200.30000.31000.30000.30000.3000201,200
Oct. 30, 20200.30000.31000.29000.29000.2900108,500
Oct. 29, 20200.31000.31000.29000.30000.3000136,200
Oct. 28, 20200.34000.34000.31000.31000.310053,200
Oct. 27, 20200.35000.35000.31000.34000.3400239,000
Oct. 26, 20200.36000.36000.35000.35000.350032,000
Oct. 23, 20200.38000.38000.35000.36000.3600191,300
Oct. 22, 20200.38000.38000.37000.37000.370078,800
Oct. 21, 20200.39000.40000.37000.37000.3700116,500
Oct. 20, 20200.41000.41000.38000.38000.3800217,200
Oct. 19, 20200.43000.45000.40000.40000.4000196,500
Oct. 16, 20200.50000.50000.41000.41000.4100201,100
Oct. 15, 20200.50000.50000.50000.50000.500033,700
Oct. 14, 20200.53000.53000.51000.51000.510044,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...