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

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar. 08, 2021	0.4200	0.5300	0.4200	0.5300	0.5300	162,400
Mar. 05, 2021	0.4100	0.4200	0.4000	0.4200	0.4200	73,800
Mar. 04, 2021	0.4200	0.4200	0.4000	0.4000	0.4000	167,600
Mar. 03, 2021	0.4300	0.4400	0.4200	0.4200	0.4200	81,100
Mar. 02, 2021	0.4300	0.4300	0.4300	0.4300	0.4300	40,200
Mar. 01, 2021	0.4600	0.4600	0.4300	0.4300	0.4300	178,800
Feb. 26, 2021	0.4800	0.4800	0.4500	0.4600	0.4600	262,100
Feb. 25, 2021	0.5000	0.5000	0.4900	0.5000	0.5000	71,700
Feb. 24, 2021	0.4900	0.5000	0.4900	0.4900	0.4900	72,100
Feb. 23, 2021	0.4900	0.4900	0.4800	0.4800	0.4800	120,900
Feb. 22, 2021	0.4900	0.5200	0.4900	0.5100	0.5100	135,600
Feb. 19, 2021	0.4800	0.4900	0.4800	0.4900	0.4900	46,800
Feb. 18, 2021	0.4900	0.5100	0.4800	0.4800	0.4800	117,900
Feb. 17, 2021	0.5000	0.5000	0.4800	0.4800	0.4800	79,500
Feb. 16, 2021	0.5300	0.5400	0.4900	0.5000	0.5000	145,200
Feb. 12, 2021	0.4000	0.5400	0.4000	0.5100	0.5100	604,400
Feb. 11, 2021	0.3800	0.3900	0.3800	0.3900	0.3900	56,700
Feb. 10, 2021	0.3800	0.3900	0.3700	0.3800	0.3800	113,900
Feb. 09, 2021	0.4100	0.4100	0.3600	0.3800	0.3800	265,800
Feb. 08, 2021	0.4100	0.4100	0.4100	0.4100	0.4100	11,500
Feb. 05, 2021	0.4100	0.4100	0.4100	0.4100	0.4100	20,100
Feb. 04, 2021	0.4200	0.4200	0.4000	0.4100	0.4100	158,200
Feb. 03, 2021	0.4200	0.4200	0.4000	0.4100	0.4100	186,900
Feb. 02, 2021	0.4200	0.4300	0.4200	0.4200	0.4200	51,200
Feb. 01, 2021	0.4400	0.4700	0.4000	0.4200	0.4200	173,100
Jan. 29, 2021	0.4100	0.4100	0.3900	0.4000	0.4000	132,200
Jan. 28, 2021	0.4400	0.4400	0.4000	0.4100	0.4100	175,300
Jan. 27, 2021	0.4500	0.4500	0.4000	0.4400	0.4400	322,200
Jan. 26, 2021	0.4500	0.4500	0.4500	0.4500	0.4500	32,700
Jan. 25, 2021	0.4500	0.4500	0.4500	0.4500	0.4500	74,800
Jan. 22, 2021	0.4500	0.4500	0.4400	0.4400	0.4400	68,000
Jan. 21, 2021	0.4500	0.4600	0.4500	0.4500	0.4500	74,500
Jan. 20, 2021	0.4500	0.4500	0.4500	0.4500	0.4500	79,500
Jan. 19, 2021	0.4400	0.4900	0.4300	0.4500	0.4500	123,600
Jan. 18, 2021	0.4100	0.4100	0.4000	0.4100	0.4100	98,400
Jan. 15, 2021	0.4300	0.4300	0.4100	0.4200	0.4200	38,900
Jan. 14, 2021	0.4400	0.4500	0.4300	0.4300	0.4300	116,800
Jan. 13, 2021	0.4500	0.4700	0.4400	0.4400	0.4400	61,400
Jan. 12, 2021	0.4700	0.4700	0.4400	0.4500	0.4500	103,000
Jan. 11, 2021	0.5200	0.5200	0.4700	0.4700	0.4700	61,300
Jan. 08, 2021	0.5700	0.5700	0.5100	0.5500	0.5500	138,000
Jan. 07, 2021	0.5600	0.5700	0.5400	0.5700	0.5700	29,700
Jan. 06, 2021	0.5700	0.5800	0.5400	0.5800	0.5800	113,700
Jan. 05, 2021	0.5900	0.5900	0.5700	0.5800	0.5800	39,600
Jan. 04, 2021	0.5400	0.5800	0.5400	0.5700	0.5700	247,100
Dec. 31, 2020	0.5200	0.5700	0.5200	0.5300	0.5300	137,000
Dec. 30, 2020	0.4600	0.5200	0.4600	0.5000	0.5000	197,000
Dec. 29, 2020	0.4900	0.4900	0.4600	0.4600	0.4600	115,500
Dec. 24, 2020	0.5300	0.5300	0.4900	0.4900	0.4900	46,500
Dec. 23, 2020	0.4600	0.5200	0.4400	0.5000	0.5000	128,500
Dec. 22, 2020	0.4200	0.4800	0.4200	0.4600	0.4600	186,200
Dec. 21, 2020	0.4200	0.4300	0.4200	0.4300	0.4300	90,500
Dec. 18, 2020	0.4200	0.4400	0.4100	0.4100	0.4100	36,800
Dec. 17, 2020	0.3800	0.4300	0.3800	0.4100	0.4100	140,400
Dec. 16, 2020	0.3400	0.3700	0.3400	0.3700	0.3700	190,600
Dec. 15, 2020	0.3400	0.3600	0.3300	0.3400	0.3400	321,300
Dec. 14, 2020	0.3500	0.3500	0.3400	0.3400	0.3400	45,200
Dec. 11, 2020	0.3600	0.3600	0.3400	0.3400	0.3400	55,900
Dec. 10, 2020	0.3600	0.3600	0.3500	0.3500	0.3500	26,700
Dec. 09, 2020	0.3700	0.3700	0.3600	0.3600	0.3600	46,900
Dec. 08, 2020	0.3600	0.3600	0.3600	0.3600	0.3600	141,500
Dec. 07, 2020	0.3500	0.3700	0.3500	0.3600	0.3600	58,500
Dec. 04, 2020	0.3500	0.3600	0.3500	0.3500	0.3500	64,100
Dec. 03, 2020	0.3600	0.3600	0.3600	0.3600	0.3600	-
Dec. 02, 2020	0.3500	0.3700	0.3500	0.3600	0.3600	87,400
Dec. 01, 2020	0.3700	0.3700	0.3500	0.3600	0.3600	35,200
Nov. 30, 2020	0.3500	0.3800	0.3500	0.3700	0.3700	46,800
Nov. 27, 2020	0.3500	0.3700	0.3500	0.3700	0.3700	31,900
Nov. 26, 2020	0.3500	0.3500	0.3500	0.3500	0.3500	3,000
Nov. 25, 2020	0.3400	0.3500	0.3400	0.3400	0.3400	41,000
Nov. 24, 2020	0.3700	0.3700	0.3400	0.3400	0.3400	69,300
Nov. 23, 2020	0.3500	0.3800	0.3500	0.3700	0.3700	241,700
Nov. 20, 2020	0.3300	0.3400	0.3300	0.3400	0.3400	28,900
Nov. 19, 2020	0.3200	0.3300	0.3200	0.3300	0.3300	45,000
Nov. 18, 2020	0.3700	0.3700	0.3300	0.3300	0.3300	92,500
Nov. 17, 2020	0.3600	0.3700	0.3600	0.3700	0.3700	147,000
Nov. 16, 2020	0.3400	0.3800	0.3400	0.3600	0.3600	252,900
Nov. 13, 2020	0.3300	0.3400	0.3300	0.3400	0.3400	62,900
Nov. 12, 2020	0.3300	0.3300	0.3300	0.3300	0.3300	16,000
Nov. 11, 2020	0.3300	0.3300	0.3300	0.3300	0.3300	70,200
Nov. 10, 2020	0.3400	0.3500	0.3300	0.3300	0.3300	101,600
Nov. 09, 2020	0.3500	0.3500	0.3300	0.3400	0.3400	126,700
Nov. 06, 2020	0.3500	0.3500	0.3500	0.3500	0.3500	118,100
Nov. 05, 2020	0.3200	0.3500	0.3200	0.3400	0.3400	183,000
Nov. 04, 2020	0.3300	0.3300	0.3200	0.3200	0.3200	77,200
Nov. 03, 2020	0.3000	0.3300	0.2900	0.3300	0.3300	102,400
Nov. 02, 2020	0.3000	0.3100	0.3000	0.3000	0.3000	201,200
Oct. 30, 2020	0.3000	0.3100	0.2900	0.2900	0.2900	108,500
Oct. 29, 2020	0.3100	0.3100	0.2900	0.3000	0.3000	136,200
Oct. 28, 2020	0.3400	0.3400	0.3100	0.3100	0.3100	53,200
Oct. 27, 2020	0.3500	0.3500	0.3100	0.3400	0.3400	239,000
Oct. 26, 2020	0.3600	0.3600	0.3500	0.3500	0.3500	32,000
Oct. 23, 2020	0.3800	0.3800	0.3500	0.3600	0.3600	191,300
Oct. 22, 2020	0.3800	0.3800	0.3700	0.3700	0.3700	78,800
Oct. 21, 2020	0.3900	0.4000	0.3700	0.3700	0.3700	116,500
Oct. 20, 2020	0.4100	0.4100	0.3800	0.3800	0.3800	217,200
Oct. 19, 2020	0.4300	0.4500	0.4000	0.4000	0.4000	196,500
Oct. 16, 2020	0.5000	0.5000	0.4100	0.4100	0.4100	201,100
Oct. 15, 2020	0.5000	0.5000	0.5000	0.5000	0.5000	33,700
Oct. 14, 2020	0.5300	0.5300	0.5100	0.5100	0.5100	44,900
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX18,457.78+76.82(+0.42%)

S&P 5003,821.35-20.59(-0.54%)

DOW31,802.44+306.14(+0.97%)

Nubian Resources Ltd. (NBR.V)

S&P/TSX
18,457.78
+76.82(+0.42%)

S&P 500
3,821.35
-20.59(-0.54%)

DOW
31,802.44
+306.14(+0.97%)