Canada markets closed

Novo Resources Corp. (NSRPF)

OTC Markets OTCQX - OTC Markets OTCQX Delayed Price. Currency in USD
Add to watchlist
0.0579-0.0050 (-7.95%)
At close: 10:04AM EDT
Time Period:
Sept 18, 2023 - Sept 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 18, 20240.06060.06260.05560.06030.0603227,400
Sept 17, 20240.06200.06400.05800.06290.0629220,300
Sept 16, 20240.06580.06580.06390.06390.063966,300
Sept 13, 20240.06450.06670.06000.06270.0627141,100
Sept 12, 20240.05800.06290.05800.06200.062043,100
Sept 11, 20240.06150.06300.06000.06300.063023,100
Sept 10, 20240.06300.06330.06200.06210.062148,000
Sept 09, 20240.06050.06410.05930.06410.0641151,100
Sept 06, 20240.06340.06340.06000.06000.060032,000
Sept 05, 20240.06660.06700.06660.06700.067010,700
Sept 04, 20240.06340.07020.05990.07020.070228,000
Sept 03, 20240.07070.07070.06200.06450.0645202,800
Aug 30, 20240.06360.06430.05930.06200.0620230,800
Aug 29, 20240.06300.06830.06250.06300.0630126,200
Aug 28, 20240.06590.06740.05890.06400.0640107,200
Aug 27, 20240.06940.06940.06180.06180.061829,500
Aug 26, 20240.06200.06700.06000.06700.067084,200
Aug 23, 20240.06780.06800.06200.06700.067061,800
Aug 22, 20240.06380.07000.06000.06250.062584,900
Aug 21, 20240.06360.07100.06260.06550.0655210,000
Aug 20, 20240.07250.07660.06900.07000.0700183,100
Aug 19, 20240.06500.07500.06500.07500.0750231,900
Aug 16, 20240.06790.07350.06790.07350.073566,000
Aug 15, 20240.06990.07200.06730.07000.0700142,800
Aug 14, 20240.06600.06950.06600.06900.06904,300
Aug 13, 20240.05740.07000.05740.06930.069359,500
Aug 12, 20240.05560.07420.05560.06870.0687152,000
Aug 09, 20240.06490.07130.06490.07080.0708108,300
Aug 08, 20240.07050.07300.07000.07000.070077,200
Aug 07, 20240.06870.07360.06870.07050.070579,200
Aug 06, 20240.07000.07300.07000.07090.0709122,300
Aug 05, 20240.07250.07250.07000.07250.072590,600
Aug 02, 20240.07000.07330.07000.07250.072573,800
Aug 01, 20240.07180.07300.07180.07270.072714,300
Jul 31, 20240.07170.07820.07110.07300.073044,800
Jul 30, 20240.07470.07650.07470.07500.075012,000
Jul 29, 20240.06810.07580.06810.07570.075778,500
Jul 26, 20240.08690.08690.07160.07210.0721192,200
Jul 25, 20240.07780.08100.07500.07500.075095,200
Jul 24, 20240.07550.08000.07530.07530.075348,500
Jul 23, 20240.07700.08300.07550.07550.0755116,000
Jul 22, 20240.07600.07800.07550.07750.077524,700
Jul 19, 20240.07550.07730.07550.07640.076499,500
Jul 18, 20240.08090.08200.07550.07610.0761196,700
Jul 17, 20240.07800.08250.07700.08250.082537,200
Jul 16, 20240.07800.08270.07700.07700.077065,700
Jul 15, 20240.07680.07700.07600.07700.077070,000
Jul 12, 20240.07670.07670.07550.07550.075513,600
Jul 11, 20240.07400.07880.07400.07840.0784130,600
Jul 10, 20240.07990.07990.07000.07580.075856,800
Jul 09, 20240.07800.08280.07800.08100.081084,400
Jul 08, 20240.07250.08100.07250.07990.079984,000
Jul 05, 20240.07550.08510.07200.07910.0791186,900
Jul 03, 20240.07400.07440.07400.07440.07442,000
Jul 02, 20240.06810.07400.06810.07290.072915,300
Jul 01, 20240.06960.08100.06920.06920.069234,200
Jun 28, 20240.07800.07800.06790.07700.077077,000
Jun 27, 20240.07900.07900.07700.07700.07706,800
Jun 26, 20240.07720.07980.07180.07490.0749268,700
Jun 25, 20240.07700.07720.07400.07500.0750186,700
Jun 24, 20240.08030.08100.07320.07680.076873,800
Jun 21, 20240.08000.08240.07710.08030.0803305,100
Jun 20, 20240.09250.09250.08000.08320.0832652,800
Jun 18, 20240.08430.08880.08140.08700.0870890,600
Jun 17, 20240.07940.08790.07940.08430.084350,400
Jun 14, 20240.08750.08770.08510.08590.0859155,600
Jun 13, 20240.09000.09400.08500.08860.0886285,800
Jun 12, 20240.09700.09700.09010.09600.0960150,700
Jun 11, 20240.09950.09950.09700.09700.0970123,200
Jun 10, 20240.10380.10380.10000.10130.101377,200
Jun 07, 20240.10000.11440.10000.10540.105470,600
Jun 06, 20240.10390.10510.10180.10410.104136,600
Jun 05, 20240.10400.10700.10130.10700.1070103,500
Jun 04, 20240.10660.10660.10420.10420.10428,200
Jun 03, 20240.09700.10680.09700.10460.1046132,300
May 31, 20240.10090.10330.09840.10300.103094,500
May 30, 20240.10000.10780.09910.10420.1042162,100
May 29, 20240.10000.10000.09600.09990.0999272,200
May 28, 20240.09000.10330.09000.10000.1000113,800
May 24, 20240.10330.10690.10000.10170.1017249,100
May 23, 20240.10530.10620.10300.10310.103150,500
May 22, 20240.11150.11150.10400.10400.104055,100
May 21, 20240.12140.12140.11220.11290.1129176,600
May 20, 20240.11250.12660.10600.12660.1266385,400
May 17, 20240.10660.11520.10600.11010.1101392,400
May 16, 20240.10260.10410.10260.10360.10369,100
May 15, 20240.09800.10710.09650.10100.1010222,200
May 14, 20240.10040.10300.09650.09800.0980113,700
May 13, 20240.10080.10290.09600.10200.1020194,600
May 10, 20240.10220.10220.09830.09830.0983146,400
May 09, 20240.10010.10720.10010.10430.104386,100
May 08, 20240.10360.10360.10300.10300.103010,000
May 07, 20240.10220.10360.09680.10210.102157,800
May 06, 20240.09980.10330.09820.10300.1030107,000
May 03, 20240.10300.10850.09930.10310.103156,900
May 02, 20240.10590.10790.10090.10700.107013,300
May 01, 20240.11000.11000.10110.10500.105079,200
Apr 30, 20240.11000.11600.10550.10560.105680,700
Apr 29, 20240.10010.11000.10010.11000.110069,400
Apr 26, 20240.10430.10790.10290.10590.1059126,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...