Canada markets closed

Niobay Metals Inc. (NBY.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.1700-0.0250 (-12.82%)
At close: 03:36PM EST
Time Period:
Feb 06, 2022 - Feb 06, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
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
Jan 10, 20230.17500.18500.17500.17500.17504,200
Jan 09, 20230.17500.17500.17500.17500.1750-
Jan 06, 20230.16500.17500.16500.17500.175011,500
Jan 05, 20230.18500.18500.18500.18500.1850-
Jan 04, 20230.17000.18500.17000.18500.18505,000
Jan 03, 20230.18000.18500.16500.17000.170018,200
Dec 30, 20220.17500.18000.15000.18000.1800116,900
Dec 29, 20220.16000.17500.16000.17500.175052,200
Dec 28, 20220.16000.17000.15500.16000.160015,000
Dec 23, 20220.16500.18000.16000.16000.1600198,500
Dec 22, 20220.17000.17000.17000.17000.17004,000
Dec 21, 20220.18500.18500.17500.17500.175065,500
Dec 20, 20220.17500.19000.17500.18000.1800145,500
Dec 19, 20220.16500.18000.16000.18000.180084,200
Dec 16, 20220.11000.17000.11000.17000.1700515,700
Dec 15, 20220.11500.12000.11000.11500.1150203,500
Dec 14, 20220.10500.11000.10500.11000.1100124,300
Dec 13, 20220.11000.11000.11000.11000.1100100
Dec 12, 20220.11000.11000.11000.11000.1100-
Dec 09, 20220.10500.11000.10500.11000.1100126,300
Dec 08, 20220.10500.10500.10000.10500.105017,600
Dec 07, 20220.10500.10500.10500.10500.10504,500
Dec 06, 20220.11000.11000.10500.10500.105045,400
Dec 05, 20220.11000.11500.11000.11500.11507,500
Dec 02, 20220.11000.11000.11000.11000.110012,300
Dec 01, 20220.10500.10500.10500.10500.105036,400
Nov 30, 20220.10500.10500.10500.10500.1050-
Nov 29, 20220.10500.10500.10000.10500.1050102,800
Nov 28, 20220.10000.10500.10000.10500.105018,500
Nov 25, 20220.10500.10500.10500.10500.1050-
Nov 24, 20220.10000.10500.10000.10500.105019,700
Nov 23, 20220.10000.10500.10000.10500.105010,000
Nov 22, 20220.10000.10500.10000.10000.100079,700
Nov 21, 20220.10500.10500.10500.10500.105025,500
Nov 18, 20220.10500.10500.10500.10500.10503,000
Nov 17, 20220.10000.10000.10000.10000.100021,400
Nov 16, 20220.10000.11000.10000.10500.105047,000
Nov 15, 20220.11000.11000.11000.11000.110012,000
Nov 14, 20220.10500.10500.10500.10500.105042,500
Nov 11, 20220.09500.11000.09500.11000.1100126,200
Nov 10, 20220.09500.10000.09500.10000.100046,500
Nov 09, 20220.10000.10000.10000.10000.1000-
Nov 08, 20220.10000.10000.10000.10000.10006,400
Nov 07, 20220.10000.10500.10000.10500.105033,500
Nov 04, 20220.11000.11000.10500.10500.105038,500
Nov 03, 20220.10500.12000.10500.11000.1100120,400
Nov 02, 20220.10500.10500.10500.10500.10501,000
Nov 01, 20220.10000.10000.09500.10000.100059,500
Oct 31, 20220.11000.11000.11000.11000.11003,300
Oct 28, 20220.11000.11000.11000.11000.110027,000
Oct 27, 20220.11500.11500.11500.11500.115010,500
Oct 26, 20220.12000.12000.10500.11000.110064,000
Oct 25, 20220.10000.12000.10000.12000.1200483,500
Oct 24, 20220.10000.11000.10000.11000.11008,600
Oct 21, 20220.11500.11500.11000.11000.110034,000
Oct 20, 20220.11000.11000.10000.10000.100028,800
Oct 19, 20220.10000.10000.09500.10000.100012,500
Oct 18, 20220.10500.10500.10000.10000.1000111,500
Oct 17, 20220.11000.11000.08000.09000.0900652,000
Oct 14, 20220.12000.12000.11000.11500.115020,200
Oct 13, 20220.12000.12000.11000.11500.1150119,000
Oct 12, 20220.14000.14000.12000.12000.120027,500
Oct 11, 20220.13000.13000.12000.12000.120023,500
Oct 07, 20220.14000.14000.13000.13000.13009,500
Oct 06, 20220.14000.14000.14000.14000.14009,500
Oct 05, 20220.13500.14000.13500.14000.140015,500
Oct 04, 20220.12500.13500.12500.13500.135071,300
Oct 03, 20220.12500.12500.12500.12500.12501,200
Sept 30, 20220.12000.12000.12000.12000.120032,000
Sept 29, 20220.12500.12500.12500.12500.125029,500
Sept 28, 20220.13000.13500.13000.13500.135018,600
Sept 27, 20220.13500.13500.13500.13500.1350-
Sept 26, 20220.13500.13500.13500.13500.135018,500
Sept 23, 20220.13500.13500.13000.13000.130022,500
Sept 22, 20220.14000.14000.13500.13500.135022,200
Sept 21, 20220.13000.14000.13000.14000.1400256,900
Sept 20, 20220.13500.14000.12500.12500.125053,700
Sept 19, 20220.13000.13500.13000.13500.13505,700
Sept 16, 20220.13000.13000.13000.13000.130021,100
Sept 15, 20220.10500.13000.10500.13000.130066,400
Sept 14, 20220.11000.11000.10500.10500.105089,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...