Nubian Resources Ltd. (NBR.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.3700+0.0200 (+5.71%)

At close: 3:38PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov. 30, 2020	-	-	-	-	-	-
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
Oct. 13, 2020	0.5800	0.5800	0.5400	0.5400	0.5400	39,200
Oct. 09, 2020	0.5400	0.5700	0.5000	0.5700	0.5700	53,500
Oct. 08, 2020	0.5400	0.5400	0.5300	0.5300	0.5300	5,700
Oct. 07, 2020	0.5800	0.5800	0.5400	0.5500	0.5500	21,300
Oct. 06, 2020	0.5700	0.5700	0.5700	0.5700	0.5700	7,600
Oct. 05, 2020	0.6000	0.6000	0.5700	0.5900	0.5900	772,000
Oct. 02, 2020	0.5900	0.5900	0.5800	0.5900	0.5900	4,500
Oct. 01, 2020	0.6000	0.6100	0.5700	0.5700	0.5700	16,500
Sep. 30, 2020	0.6100	0.6100	0.6000	0.6000	0.6000	11,100
Sep. 29, 2020	0.6300	0.6300	0.6100	0.6200	0.6200	13,300
Sep. 28, 2020	0.6000	0.6000	0.5800	0.6000	0.6000	19,000
Sep. 25, 2020	0.5800	0.5800	0.5800	0.5800	0.5800	19,000
Sep. 24, 2020	0.5600	0.5600	0.5600	0.5600	0.5600	3,400
Sep. 23, 2020	0.5700	0.5800	0.5100	0.5600	0.5600	36,800
Sep. 22, 2020	0.5800	0.5800	0.5800	0.5800	0.5800	5,000
Sep. 21, 2020	0.5900	0.6000	0.5800	0.5800	0.5800	71,800
Sep. 18, 2020	0.6300	0.6300	0.5900	0.5900	0.5900	38,200
Sep. 17, 2020	0.5500	0.6400	0.5500	0.6100	0.6100	327,500
Sep. 16, 2020	0.4900	0.5500	0.4900	0.5400	0.5400	68,400
Sep. 15, 2020	0.5200	0.5200	0.4900	0.4900	0.4900	35,100
Sep. 14, 2020	0.5200	0.5200	0.5200	0.5200	0.5200	3,900
Sep. 11, 2020	0.5300	0.5300	0.5200	0.5200	0.5200	26,600
Sep. 10, 2020	0.5500	0.5500	0.5200	0.5200	0.5200	38,800
Sep. 09, 2020	0.5500	0.5500	0.5500	0.5500	0.5500	9,000
Sep. 08, 2020	0.5400	0.5500	0.5400	0.5500	0.5500	8,200
Sep. 04, 2020	0.5300	0.5300	0.5300	0.5300	0.5300	91,800
Sep. 03, 2020	0.5800	0.5900	0.5200	0.5200	0.5200	69,800
Sep. 02, 2020	0.6200	0.6200	0.5700	0.5700	0.5700	27,000
Sep. 01, 2020	0.6200	0.6200	0.6100	0.6200	0.6200	39,300
Aug. 31, 2020	0.6100	0.6200	0.6100	0.6200	0.6200	5,900
Aug. 28, 2020	0.5700	0.6200	0.5700	0.6200	0.6200	45,600
Aug. 27, 2020	0.5500	0.5700	0.5400	0.5600	0.5600	15,500
Aug. 26, 2020	0.5600	0.5600	0.5400	0.5500	0.5500	48,400
Aug. 25, 2020	0.5700	0.5900	0.5000	0.5300	0.5300	149,400
Aug. 24, 2020	0.6400	0.6400	0.5800	0.5800	0.5800	75,400
Aug. 21, 2020	0.6200	0.6400	0.6200	0.6400	0.6400	28,000
Aug. 20, 2020	0.6200	0.6300	0.6100	0.6100	0.6100	38,300
Aug. 19, 2020	0.6300	0.6400	0.6200	0.6200	0.6200	25,800
Aug. 18, 2020	0.6700	0.6700	0.6300	0.6300	0.6300	64,500
Aug. 17, 2020	0.6500	0.6500	0.6300	0.6300	0.6300	74,300
Aug. 14, 2020	0.6100	0.6900	0.6100	0.6900	0.6900	232,000
Aug. 13, 2020	0.6100	0.6400	0.6000	0.6400	0.6400	35,500
Aug. 12, 2020	0.6000	0.6500	0.5900	0.6300	0.6300	61,600
Aug. 11, 2020	0.5500	0.6000	0.5400	0.6000	0.6000	242,500
Aug. 10, 2020	0.6800	0.6800	0.5700	0.6000	0.6000	522,200
Aug. 07, 2020	0.5500	0.6900	0.5500	0.6600	0.6600	872,200
Aug. 06, 2020	0.4700	0.4700	0.4500	0.4700	0.4700	119,000
Aug. 05, 2020	0.4500	0.4600	0.4500	0.4600	0.4600	30,000
Aug. 04, 2020	0.4500	0.4600	0.4500	0.4600	0.4600	210,500
Jul. 31, 2020	0.4200	0.4500	0.4200	0.4500	0.4500	49,000
Jul. 30, 2020	0.3900	0.4200	0.3900	0.4200	0.4200	52,500
Jul. 29, 2020	0.3900	0.4100	0.3700	0.4100	0.4100	242,000
Jul. 28, 2020	0.4000	0.4200	0.4000	0.4000	0.4000	32,500
Jul. 27, 2020	0.3900	0.4100	0.3900	0.4000	0.4000	156,000
Jul. 24, 2020	0.3800	0.3800	0.3800	0.3800	0.3800	85,000
Jul. 23, 2020	0.4000	0.4000	0.3800	0.3800	0.3800	10,000
Jul. 22, 2020	0.3800	0.3800	0.3400	0.3800	0.3800	130,600
Jul. 21, 2020	0.3900	0.3900	0.3800	0.3900	0.3900	53,500
Jul. 20, 2020	0.4100	0.4100	0.4000	0.4000	0.4000	19,300
Jul. 17, 2020	0.4100	0.4200	0.4000	0.4100	0.4100	207,000
Jul. 16, 2020	0.3900	0.4000	0.3800	0.4000	0.4000	41,500
Jul. 15, 2020	0.4000	0.4500	0.3800	0.3800	0.3800	468,700
Jul. 14, 2020	0.3200	0.3200	0.3200	0.3200	0.3200	-
Jul. 13, 2020	0.3200	0.3200	0.3200	0.3200	0.3200	-
Jul. 10, 2020	0.3200	0.3200	0.3200	0.3200	0.3200	23,000
Jul. 09, 2020	0.3200	0.3300	0.3000	0.3000	0.3000	88,600
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX17,396.56+45.26(+0.26%)

S&P 5003,638.35+8.70(+0.24%)

DOW29,910.37+37.87(+0.13%)

Nubian Resources Ltd. (NBR.V)

S&P/TSX
17,396.56
+45.26(+0.26%)

S&P 500
3,638.35
+8.70(+0.24%)

DOW
29,910.37
+37.87(+0.13%)