Niobay Metals Inc. (NBYCF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0458

-0.0027

(-5.57%)

At close: 10:04AM EDT

Time Period:

May 05, 2023 - May 05, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	0.0458	0.0458	0.0458	0.0458	0.0458	200
May 02, 2024	0.0400	0.0500	0.0400	0.0500	0.0500	9,000
May 01, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	200
Apr 30, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	800
Apr 29, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	200
Apr 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 25, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	500
Apr 24, 2024	0.0400	0.0500	0.0400	0.0500	0.0500	900
Apr 23, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	3,100
Apr 22, 2024	0.0500	0.0500	0.0400	0.0400	0.0400	2,200
Apr 19, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	100
Apr 18, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	100
Apr 17, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	500
Apr 16, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	500
Apr 15, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Apr 12, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	600
Apr 11, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	10,500
Apr 10, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	300
Apr 09, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	500
Apr 08, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	200
Apr 05, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	3,200
Apr 04, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Apr 03, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	300
Apr 02, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	200
Apr 01, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	500
Mar 28, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	22,100
Mar 27, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	200
Mar 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	800
Mar 25, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	200
Mar 22, 2024	0.0400	0.0500	0.0400	0.0500	0.0500	13,100
Mar 21, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Mar 20, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Mar 19, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	10,100
Mar 18, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	5,600
Mar 15, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	1,200
Mar 14, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	400
Mar 13, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Mar 12, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	200
Mar 11, 2024	0.0500	0.0500	0.0400	0.0400	0.0400	8,400
Mar 08, 2024	0.0500	0.0500	0.0400	0.0400	0.0400	300
Mar 07, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	100
Mar 06, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	100
Mar 05, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	700
Mar 04, 2024	0.0500	0.0500	0.0400	0.0400	0.0400	1,100
Mar 01, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,100
Feb 29, 2024	0.0500	0.0500	0.0400	0.0400	0.0400	600
Feb 28, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	600
Feb 27, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 23, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	200
Feb 22, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	100
Feb 21, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	200
Feb 20, 2024	0.0400	0.0500	0.0400	0.0400	0.0400	1,300
Feb 16, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 15, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	300
Feb 14, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	20,200
Feb 13, 2024	0.0500	0.0500	0.0400	0.0400	0.0400	1,000
Feb 12, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	3,000
Feb 09, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 08, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,300
Feb 07, 2024	0.0400	0.0500	0.0400	0.0400	0.0400	14,000
Feb 06, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	300
Feb 05, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	300
Feb 02, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 01, 2024	0.0500	0.0500	0.0400	0.0400	0.0400	2,800
Jan 31, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	300
Jan 30, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	53,200
Jan 29, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	200
Jan 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 25, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	200
Jan 24, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,100
Jan 23, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	500
Jan 22, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	300
Jan 19, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 18, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,200
Jan 17, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	800
Jan 16, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	200
Jan 12, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	300
Jan 11, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	1,000
Jan 10, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	2,700
Jan 09, 2024	0.0600	0.0600	0.0500	0.0500	0.0500	10,200
Jan 08, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jan 05, 2024	0.0500	0.0600	0.0500	0.0600	0.0600	5,200
Jan 04, 2024	0.0400	0.0500	0.0400	0.0500	0.0500	1,200
Jan 03, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	100
Jan 02, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	200
Dec 29, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	600
Dec 28, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	10,700
Dec 27, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	-
Dec 26, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	1,100
Dec 22, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	1,100
Dec 21, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	200
Dec 20, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	4,500
Dec 19, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	100
Dec 18, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	100
Dec 15, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	-
Dec 14, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	300
Dec 13, 2023	0.0400	0.0500	0.0400	0.0400	0.0400	3,300
Dec 12, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	-
Dec 11, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.19(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+450.02(+1.18%)

CAD/USD0.7308-0.0006(-0.08%)

CRUDE OIL77.99-0.96(-1.22%)

Bitcoin CAD87,098.83+775.86(+0.90%)

Niobay Metals Inc. (NBYCF)

S&P/TSX
21,947.41
+124.19(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+450.02(+1.18%)

CAD/USD
0.7308
-0.0006(-0.08%)

CRUDE OIL
77.99
-0.96(-1.22%)

Bitcoin CAD
87,098.83
+775.86(+0.90%)