NBY.V - Niobay Metals Inc.

TSXV - TSXV Real Time Price. Currency in CAD
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 02, 20230.08000.08000.07500.08000.0800315,950
Jun 01, 20230.08000.08000.08000.08000.08001,000
May 31, 20230.08000.08000.07500.07500.075036,000
May 30, 20230.08000.08000.08000.08000.080023,500
May 29, 20230.09000.09000.07500.07500.0750318,400
May 26, 20230.08500.08500.08500.08500.085028,000
May 25, 20230.08500.08500.08500.08500.085051,000
May 24, 20230.09000.09000.08500.08500.085048,000
May 23, 20230.08500.09000.08500.09000.090012,600
May 19, 20230.08500.08500.08500.08500.08501,100
May 18, 20230.08500.08500.08500.08500.085036,100
May 17, 20230.08500.08500.08500.08500.085010,000
May 16, 20230.09000.09000.09000.09000.09002,500
May 15, 20230.09000.09000.08000.08500.085029,000
May 12, 20230.08500.08500.08500.08500.085022,000
May 11, 20230.08500.08500.08500.08500.0850143,000
May 10, 20230.08500.09000.07500.08000.0800354,100
May 09, 20230.10000.10000.09000.09000.090030,000
May 08, 20230.09500.09500.08500.08500.0850122,300
May 05, 20230.09500.09500.09500.09500.09503,300
May 04, 20230.10500.10500.09500.09500.095062,000
May 03, 20230.10500.10500.10000.10000.100012,000
May 02, 20230.10500.10500.10000.10000.10008,600
May 01, 20230.10000.10000.10000.10000.100035,000
Apr 28, 20230.10500.10500.09000.09500.0950415,600
Apr 27, 20230.10500.11500.10500.10500.105054,500
Apr 26, 20230.11000.11000.10500.10500.105032,900
Apr 25, 20230.10500.11000.10000.11000.1100176,500
Apr 24, 20230.12000.12000.10500.10500.1050142,900
Apr 21, 20230.13000.13000.11000.11000.1100407,500
Apr 20, 20230.15500.15500.11500.12000.1200308,900
Apr 19, 20230.16000.16000.16000.16000.1600-
Apr 18, 20230.16000.16000.15000.16000.160035,000
Apr 17, 20230.16500.16500.15500.16000.160023,400
Apr 14, 20230.16000.16500.16000.16500.165033,800
Apr 13, 20230.17000.17000.16000.16000.160021,500
Apr 12, 20230.18000.18500.17000.18000.180023,500
Apr 11, 20230.19000.19000.17500.17500.175011,200
Apr 10, 20230.18500.18500.17500.18000.180025,500
Apr 06, 20230.19500.20000.18000.18000.180055,400
Apr 05, 20230.20000.20500.19000.20500.205050,500
Apr 04, 20230.19000.19000.18500.18500.185044,500
Apr 03, 20230.19000.21500.19000.20000.200055,900
Mar 31, 20230.19000.19000.18500.18500.18503,500
Mar 30, 20230.18500.20000.18500.20000.200012,400
Mar 29, 20230.18000.19500.18000.18500.1850112,600
Mar 28, 20230.19000.19000.18000.18000.180017,000
Mar 27, 20230.17000.18000.17000.18000.180025,500
Mar 24, 20230.16500.17000.16000.16500.1650179,900
Mar 23, 20230.17000.18500.16500.16500.1650107,500
Mar 22, 20230.19000.19000.16500.16500.1650110,000
Mar 21, 20230.19500.19500.19500.19500.1950600
Mar 20, 20230.20000.20500.20000.20000.20002,800
Mar 17, 20230.20000.20000.20000.20000.20001,200
Mar 16, 20230.19500.20000.19000.20000.20003,000
Mar 15, 20230.19000.20000.19000.20000.20004,100
Mar 14, 20230.20000.20000.18000.19000.190025,400
Mar 13, 20230.21500.21500.20000.20000.20005,000
Mar 10, 20230.21500.21500.21000.21500.2150108,000
Mar 09, 20230.21000.21000.20500.21000.210059,900
Mar 08, 20230.21000.21000.21000.21000.21005,500
Mar 07, 20230.21000.21000.21000.21000.210010,500
Mar 06, 20230.22000.22000.21000.21500.215021,000
Mar 03, 20230.22500.22500.21000.21500.215031,400
Mar 02, 20230.21500.22000.21500.22000.22008,300
Mar 01, 20230.21500.21500.21500.21500.215038,000
Feb 28, 20230.21500.22000.20000.21500.215047,500
Feb 27, 20230.20500.21000.20000.21000.210024,500
Feb 24, 20230.20000.21000.20000.20500.20503,200
Feb 23, 20230.22500.22500.20000.20000.200032,900
Feb 22, 20230.24000.24000.22500.22500.22509,300
Feb 21, 20230.24000.24000.23500.23500.235014,400
Feb 17, 20230.20500.23000.20500.22500.2250117,500
Feb 16, 20230.21500.23000.21000.21000.2100145,100
Feb 15, 20230.20000.22000.19500.19500.1950205,000
Feb 14, 20230.17500.20000.16500.19000.1900529,400
Feb 13, 20230.17000.17500.16500.17500.175079,000
Feb 10, 20230.17000.17500.16000.17000.1700136,500
Feb 09, 20230.16000.16500.16000.16500.165050,500
Feb 08, 20230.18000.18000.15000.15000.150062,500
Feb 07, 20230.18500.18500.16000.16500.165092,400
Feb 06, 20230.20000.20000.17000.17000.170031,000
Feb 03, 20230.19000.20000.19000.19500.195049,200
Feb 02, 20230.18500.19500.18500.19500.195047,000
Feb 01, 20230.18500.18500.18500.18500.18506,300
Jan 31, 20230.17500.18500.17000.17500.175019,100
Jan 30, 20230.19000.19000.18500.18500.185034,300
Jan 27, 20230.17500.17500.17500.17500.1750-
Jan 26, 20230.17500.17500.17500.17500.1750700
Jan 25, 20230.17500.18000.17500.18000.180044,000
Jan 24, 20230.19000.19000.17000.17000.170052,900
Jan 23, 20230.18500.18500.18500.18500.1850-
Jan 20, 20230.19000.19000.18500.18500.185077,200
Jan 19, 20230.18000.19000.18000.19000.190082,500
Jan 18, 20230.17500.17500.17000.17000.170013,300
Jan 17, 20230.17000.17000.16500.16500.165023,600
Jan 16, 20230.16500.16500.16500.16500.16503,500
Jan 13, 20230.17000.17000.16000.16000.1600106,100
Jan 12, 20230.17000.19500.17000.17500.175021,600
Jan 11, 20230.17000.17000.16000.17000.170012,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...