Canada Markets open in 5 hrs 23 mins

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
DateOpenHighLowClose*Adj Close**Volume
Nov. 30, 2020------
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
Oct. 13, 20200.58000.58000.54000.54000.540039,200
Oct. 09, 20200.54000.57000.50000.57000.570053,500
Oct. 08, 20200.54000.54000.53000.53000.53005,700
Oct. 07, 20200.58000.58000.54000.55000.550021,300
Oct. 06, 20200.57000.57000.57000.57000.57007,600
Oct. 05, 20200.60000.60000.57000.59000.5900772,000
Oct. 02, 20200.59000.59000.58000.59000.59004,500
Oct. 01, 20200.60000.61000.57000.57000.570016,500
Sep. 30, 20200.61000.61000.60000.60000.600011,100
Sep. 29, 20200.63000.63000.61000.62000.620013,300
Sep. 28, 20200.60000.60000.58000.60000.600019,000
Sep. 25, 20200.58000.58000.58000.58000.580019,000
Sep. 24, 20200.56000.56000.56000.56000.56003,400
Sep. 23, 20200.57000.58000.51000.56000.560036,800
Sep. 22, 20200.58000.58000.58000.58000.58005,000
Sep. 21, 20200.59000.60000.58000.58000.580071,800
Sep. 18, 20200.63000.63000.59000.59000.590038,200
Sep. 17, 20200.55000.64000.55000.61000.6100327,500
Sep. 16, 20200.49000.55000.49000.54000.540068,400
Sep. 15, 20200.52000.52000.49000.49000.490035,100
Sep. 14, 20200.52000.52000.52000.52000.52003,900
Sep. 11, 20200.53000.53000.52000.52000.520026,600
Sep. 10, 20200.55000.55000.52000.52000.520038,800
Sep. 09, 20200.55000.55000.55000.55000.55009,000
Sep. 08, 20200.54000.55000.54000.55000.55008,200
Sep. 04, 20200.53000.53000.53000.53000.530091,800
Sep. 03, 20200.58000.59000.52000.52000.520069,800
Sep. 02, 20200.62000.62000.57000.57000.570027,000
Sep. 01, 20200.62000.62000.61000.62000.620039,300
Aug. 31, 20200.61000.62000.61000.62000.62005,900
Aug. 28, 20200.57000.62000.57000.62000.620045,600
Aug. 27, 20200.55000.57000.54000.56000.560015,500
Aug. 26, 20200.56000.56000.54000.55000.550048,400
Aug. 25, 20200.57000.59000.50000.53000.5300149,400
Aug. 24, 20200.64000.64000.58000.58000.580075,400
Aug. 21, 20200.62000.64000.62000.64000.640028,000
Aug. 20, 20200.62000.63000.61000.61000.610038,300
Aug. 19, 20200.63000.64000.62000.62000.620025,800
Aug. 18, 20200.67000.67000.63000.63000.630064,500
Aug. 17, 20200.65000.65000.63000.63000.630074,300
Aug. 14, 20200.61000.69000.61000.69000.6900232,000
Aug. 13, 20200.61000.64000.60000.64000.640035,500
Aug. 12, 20200.60000.65000.59000.63000.630061,600
Aug. 11, 20200.55000.60000.54000.60000.6000242,500
Aug. 10, 20200.68000.68000.57000.60000.6000522,200
Aug. 07, 20200.55000.69000.55000.66000.6600872,200
Aug. 06, 20200.47000.47000.45000.47000.4700119,000
Aug. 05, 20200.45000.46000.45000.46000.460030,000
Aug. 04, 20200.45000.46000.45000.46000.4600210,500
Jul. 31, 20200.42000.45000.42000.45000.450049,000
Jul. 30, 20200.39000.42000.39000.42000.420052,500
Jul. 29, 20200.39000.41000.37000.41000.4100242,000
Jul. 28, 20200.40000.42000.40000.40000.400032,500
Jul. 27, 20200.39000.41000.39000.40000.4000156,000
Jul. 24, 20200.38000.38000.38000.38000.380085,000
Jul. 23, 20200.40000.40000.38000.38000.380010,000
Jul. 22, 20200.38000.38000.34000.38000.3800130,600
Jul. 21, 20200.39000.39000.38000.39000.390053,500
Jul. 20, 20200.41000.41000.40000.40000.400019,300
Jul. 17, 20200.41000.42000.40000.41000.4100207,000
Jul. 16, 20200.39000.40000.38000.40000.400041,500
Jul. 15, 20200.40000.45000.38000.38000.3800468,700
Jul. 14, 20200.32000.32000.32000.32000.3200-
Jul. 13, 20200.32000.32000.32000.32000.3200-
Jul. 10, 20200.32000.32000.32000.32000.320023,000
Jul. 09, 20200.32000.33000.30000.30000.300088,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...