Noble Metal Group Incorporated (NMG-H.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.0100

+0.0050

(+100.00%)

At close: 12:27PM EDT

Time Period:

Apr 25, 2023 - Apr 25, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 25, 2024	0.0100	0.0100	0.0050	0.0100	0.0100	29,000
Apr 24, 2024	0.0100	0.0100	0.0050	0.0050	0.0050	31,000
Apr 23, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Apr 22, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	21,000
Apr 19, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Apr 18, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	33,000
Apr 17, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Apr 16, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Apr 15, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Apr 12, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Apr 11, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	2,000
Apr 10, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Apr 09, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Apr 08, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	1,000
Apr 05, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Apr 04, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	1,000
Apr 03, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Apr 02, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Apr 01, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	100,150
Mar 28, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Mar 27, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Mar 26, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	160,000
Mar 25, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Mar 22, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Mar 21, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	1,000
Mar 20, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Mar 19, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	5,029
Mar 18, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Mar 15, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Mar 14, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	3,500
Mar 13, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	20,000
Mar 12, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Mar 11, 2024	0.0050	0.0100	0.0050	0.0100	0.0100	239,000
Mar 08, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Mar 07, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Mar 06, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,000
Mar 05, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	7,000
Mar 04, 2024	0.0100	0.0100	0.0050	0.0050	0.0050	206,829
Mar 01, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	11,000
Feb 29, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Feb 28, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	35,000
Feb 27, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Feb 26, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Feb 23, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	78,000
Feb 22, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	70,000
Feb 21, 2024	0.0100	0.0100	0.0050	0.0050	0.0050	6,000
Feb 20, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,000
Feb 16, 2024	0.0100	0.0100	0.0050	0.0050	0.0050	51,000
Feb 15, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	5,080
Feb 14, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	150,000
Feb 13, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	198,000
Feb 12, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	1,000
Feb 09, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Feb 08, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Feb 07, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	146,000
Feb 06, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	3,000
Feb 05, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	2,000
Feb 02, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Feb 01, 2024	0.0100	0.0100	0.0100	0.0050	0.0050	5,000
Jan 31, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jan 30, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	2,001
Jan 29, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jan 26, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jan 25, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jan 24, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jan 23, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	154,000
Jan 22, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jan 19, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jan 18, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jan 17, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jan 16, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	125,000
Jan 15, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	2,000
Jan 12, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jan 11, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jan 10, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	2,000
Jan 09, 2024	0.0050	0.0100	0.0050	0.0050	0.0050	21,560
Jan 08, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jan 05, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jan 04, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,200
Jan 03, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	100,000
Jan 02, 2024	0.0050	0.0100	0.0050	0.0100	0.0100	50,000
Dec 29, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
Dec 28, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
Dec 27, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
Dec 22, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	1,000
Dec 21, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
Dec 20, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	98,000
Dec 19, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	2,000
Dec 18, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
Dec 15, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
Dec 14, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	100,000
Dec 13, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
Dec 12, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	31,000
Dec 11, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	1,000
Dec 08, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	48,000
Dec 07, 2023	0.0050	0.0100	0.0050	0.0100	0.0100	98,000
Dec 06, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
Dec 05, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	91,760
Dec 04, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	20,000
Dec 01, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	20,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,885.38+11.66(+0.05%)

S&P 5005,048.42-23.21(-0.46%)

DOW38,085.80-375.12(-0.98%)

CAD/USD0.7322-0.0002(-0.02%)

CRUDE OIL83.78+0.21(+0.25%)

Bitcoin CAD88,112.27+337.95(+0.39%)

Noble Metal Group Incorporated (NMG-H.V)

S&P/TSX
21,885.38
+11.66(+0.05%)

S&P 500
5,048.42
-23.21(-0.46%)

DOW
38,085.80
-375.12(-0.98%)

CAD/USD
0.7322
-0.0002(-0.02%)

CRUDE OIL
83.78
+0.21(+0.25%)

Bitcoin CAD
88,112.27
+337.95(+0.39%)