Canada Markets open in 50 mins

Nubian Resources Ltd. (NBR.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.07500.0000 (0.00%)
At close: 11:36AM EDT
Time Period:
Sept 27, 2021 - Sept 27, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 27, 2022------
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, 20220.08000.08000.08000.08000.0800-
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-
Jul 06, 20220.08000.08000.08000.08000.08001,000
Jul 05, 20220.08000.08000.08000.08000.0800-
Jul 04, 20220.07000.08000.07000.08000.080039,800
Jun 30, 20220.08000.08000.08000.08000.08006,500
Jun 29, 20220.08000.08000.08000.08000.080029,200
Jun 28, 20220.08000.08000.08000.08000.080068,500
Jun 27, 20220.09000.09000.08000.08000.0800186,000
Jun 24, 20220.09000.09000.09000.09000.0900300
Jun 23, 20220.09000.09000.09000.09000.090010,400
Jun 22, 20220.08000.09000.08000.08000.080019,400
Jun 21, 20220.09000.09000.09000.09000.0900-
Jun 20, 20220.09000.09000.09000.09000.0900-
Jun 17, 20220.09000.09000.09000.09000.090019,500
Jun 16, 20220.09000.09000.08000.09000.0900180,500
Jun 15, 20220.08000.09000.08000.09000.090050,000
Jun 14, 20220.08000.08000.08000.08000.080032,800
Jun 13, 20220.08000.08000.07000.08000.0800156,000
Jun 10, 20220.07000.07000.07000.07000.0700580,000
Jun 09, 20220.08000.08000.08000.08000.080032,000
Jun 08, 20220.07000.08000.07000.08000.0800266,000
Jun 07, 20220.06000.07000.06000.07000.07001,407,000
Jun 06, 20220.07000.07000.06000.07000.0700318,000
Jun 03, 20220.08000.08000.08000.08000.0800-
Jun 02, 20220.08000.08000.08000.08000.08001,201,100
Jun 01, 20220.08000.08000.08000.08000.08007,000
May 31, 20220.09000.09000.08000.08000.0800157,700
May 30, 20220.10000.10000.10000.10000.100099,000
May 27, 20220.10000.10000.10000.10000.1000500
May 26, 20220.11000.11000.11000.11000.1100-
May 25, 20220.11000.11000.11000.11000.1100-
May 24, 20220.10000.11000.10000.11000.110010,500
May 20, 20220.10000.10000.10000.10000.100027,500
May 19, 20220.11000.11000.11000.11000.11006,000
May 18, 20220.11000.11000.11000.11000.110010,000
May 17, 20220.11000.11000.11000.11000.11004,000
May 16, 20220.11000.11000.11000.11000.11001,000
May 13, 20220.11000.11000.11000.11000.110010,000
May 12, 20220.11000.11000.11000.11000.1100-
May 11, 20220.11000.11000.11000.11000.110010,000
May 10, 20220.12000.12000.12000.12000.1200-
May 09, 20220.12000.12000.12000.12000.1200100
May 06, 20220.12000.12000.12000.12000.1200-
May 05, 20220.11000.12000.11000.12000.120046,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...