Canada markets closed

Noble Mineral Exploration Inc. (NOB.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.0650-0.0050 (-7.14%)
At close: 03:31PM EDT
Time Period:
Aug 11, 2021 - Aug 11, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 11, 20220.06500.06500.06000.06500.065069,000
Aug 10, 20220.07000.07000.07000.07000.0700-
Aug 09, 20220.07000.07000.07000.07000.070028,000
Aug 08, 20220.07000.07000.07000.07000.0700434,000
Aug 05, 20220.07000.07000.07000.07000.070055,000
Aug 04, 20220.07000.07000.07000.07000.0700483,700
Aug 03, 20220.08000.08000.07000.07000.0700102,000
Aug 02, 20220.07000.07000.07000.07000.0700255,000
Jul 29, 20220.07000.07000.07000.07000.070097,100
Jul 28, 20220.06000.07000.06000.07000.070095,000
Jul 27, 20220.06000.06000.06000.06000.0600151,000
Jul 26, 20220.06000.06000.06000.06000.0600-
Jul 25, 20220.06000.06000.06000.06000.06007,100
Jul 22, 20220.06000.06000.05000.06000.060031,000
Jul 21, 20220.06000.06000.06000.06000.0600182,200
Jul 20, 20220.06000.06000.06000.06000.060074,000
Jul 19, 20220.06000.06000.06000.06000.0600116,000
Jul 18, 20220.05000.05000.05000.05000.050075,000
Jul 15, 20220.06000.06000.06000.06000.060084,000
Jul 14, 20220.06000.06000.05000.05000.050030,000
Jul 13, 20220.05000.05000.05000.05000.050020,000
Jul 12, 20220.06000.06000.05000.05000.050086,400
Jul 11, 20220.06000.06000.06000.06000.060016,000
Jul 08, 20220.06000.06000.06000.06000.060017,400
Jul 07, 20220.06000.06000.06000.06000.060033,100
Jul 06, 20220.06000.06000.06000.06000.0600-
Jul 05, 20220.06000.06000.06000.06000.060047,000
Jul 04, 20220.05000.06000.05000.06000.060059,000
Jun 30, 20220.05000.05000.05000.05000.050091,000
Jun 29, 20220.06000.06000.05000.05000.050083,000
Jun 28, 20220.06000.06000.06000.06000.060029,000
Jun 27, 20220.06000.06000.06000.06000.06002,100
Jun 24, 20220.05000.06000.05000.05000.0500206,500
Jun 23, 20220.06000.06000.05000.05000.050047,200
Jun 22, 20220.06000.06000.06000.06000.0600152,000
Jun 21, 20220.06000.06000.05000.06000.0600147,500
Jun 20, 20220.06000.06000.06000.06000.060066,000
Jun 17, 20220.06000.06000.05000.05000.0500726,000
Jun 16, 20220.06000.06000.06000.06000.0600116,000
Jun 15, 20220.06000.06000.05000.05000.0500823,000
Jun 14, 20220.06000.06000.06000.06000.060032,000
Jun 13, 20220.06000.06000.06000.06000.06001,177,400
Jun 10, 20220.06000.07000.06000.07000.070059,100
Jun 09, 20220.06000.07000.06000.07000.0700317,900
Jun 08, 20220.06000.06000.06000.06000.060028,000
Jun 07, 20220.07000.07000.06000.06000.060072,300
Jun 06, 20220.06000.06000.06000.06000.0600153,000
Jun 03, 20220.07000.07000.06000.06000.0600249,000
Jun 02, 20220.07000.07000.06000.06000.0600130,800
Jun 01, 20220.06000.07000.06000.06000.0600655,000
May 31, 20220.07000.07000.07000.07000.07001,000
May 30, 20220.06000.06000.06000.06000.060094,000
May 27, 20220.07000.07000.06000.07000.070010,500
May 26, 20220.06000.07000.06000.07000.0700109,000
May 25, 20220.07000.07000.07000.07000.07001,000
May 24, 20220.07000.07000.07000.07000.070038,300
May 20, 20220.07000.07000.06000.07000.070043,500
May 19, 20220.07000.07000.07000.07000.0700141,400
May 18, 20220.07000.07000.06000.06000.0600131,500
May 17, 20220.07000.07000.07000.07000.07008,000
May 16, 20220.07000.07000.07000.07000.0700442,000
May 13, 20220.07000.07000.07000.07000.0700347,400
May 12, 20220.08000.08000.07000.07000.0700447,500
May 11, 20220.07000.08000.07000.07000.0700158,000
May 10, 20220.08000.08000.07000.08000.0800834,000
May 09, 20220.09000.09000.07000.08000.0800196,800
May 06, 20220.08000.09000.07000.09000.0900638,500
May 05, 20220.09000.09000.07000.07000.0700651,300
May 04, 20220.09000.09000.08000.09000.0900311,300
May 03, 20220.10000.10000.09000.09000.0900206,000
May 02, 20220.11000.11000.10000.11000.110064,700
Apr 29, 20220.11000.11000.10000.10000.1000129,700
Apr 28, 20220.11000.11000.10000.11000.1100298,100
Apr 27, 20220.11000.11000.10000.10000.1000970,000
Apr 26, 20220.11000.11000.11000.11000.11001,839,300
Apr 26, 20221393:1000 Stock Split
Apr 25, 20220.09330.10770.09330.10050.1005698,868
Apr 22, 20220.10050.10050.09330.09330.0933189,309
Apr 21, 20220.10050.10050.09330.09330.0933362,877
Apr 20, 20220.10050.10050.09330.10050.1005888,455
Apr 19, 20220.10050.10050.09330.09330.09331,448,024
Apr 18, 20220.09330.10050.09330.09330.09331,176,249
Apr 14, 20220.10770.10770.10050.10050.10051,751,837
Apr 13, 20220.11490.11490.10770.10770.1077128,156
Apr 12, 20220.11490.11490.10770.10770.1077395,055
Apr 11, 20220.11490.11490.11490.11490.114955,302
Apr 08, 20220.11490.11490.11490.11490.1149147,937
Apr 07, 20220.11490.11490.11490.11490.11491,830,263
Apr 06, 20220.11490.11490.10770.10770.1077217,726
Apr 05, 20220.12200.12200.10770.11490.1149605,955
Apr 04, 20220.11490.12200.11490.11490.11491,707,818
Apr 01, 20220.11490.12200.10770.11490.1149266,202
Mar 31, 20220.10050.12200.10050.11490.11493,674,038
Mar 30, 20220.10050.10050.10050.10050.100555,720
Mar 29, 20220.10050.10050.10050.10050.1005482,396
Mar 28, 20220.10050.10050.10050.10050.1005183,737
Mar 25, 20220.10770.10770.10770.10770.1077153,648
Mar 24, 20220.10050.10770.10050.10770.107712,955
Mar 23, 20220.10050.10050.10050.10050.100585,670
Mar 22, 20220.10050.10050.10050.10050.100555,302
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...